BOM:532928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	322.50	328.10	318.65	320.65	320.65	-0.42%	109,779
May 27, 2026	321.05	329.55	319.05	322.00	322.00	0.30%	160,609
May 26, 2026	314.50	326.20	312.75	321.05	321.05	2.25%	241,046
May 25, 2026	315.65	318.50	312.05	314.00	314.00	1.23%	98,372
May 22, 2026	312.10	316.90	308.75	310.20	310.20	1.69%	183,316
May 21, 2026	310.70	318.75	304.00	305.05	305.05	0.11%	196,345
May 20, 2026	296.25	309.50	291.30	304.70	304.70	2.37%	230,745
May 19, 2026	294.35	300.85	292.50	297.65	297.65	1.81%	172,908
May 18, 2026	298.00	299.00	287.40	292.35	292.35	-2.83%	156,436
May 15, 2026	304.15	308.50	300.05	300.85	300.85	-1.31%	153,110
May 14, 2026	312.80	316.25	301.60	304.85	304.85	-2.06%	122,956
May 13, 2026	299.25	313.20	299.25	311.25	311.25	4.39%	228,525
May 12, 2026	312.25	316.80	296.55	298.15	298.15	-5.02%	216,937
May 11, 2026	321.40	323.40	310.85	313.90	313.90	-3.36%	290,466
May 8, 2026	328.70	331.15	322.45	324.80	324.80	-1.01%	189,636
May 7, 2026	314.05	331.90	313.75	328.10	328.10	4.82%	390,384
May 6, 2026	323.65	327.10	311.10	313.00	313.00	-2.93%	458,284
May 5, 2026	330.25	338.00	320.00	322.45	322.45	-3.08%	282,237
May 4, 2026	336.05	336.50	327.00	332.70	332.70	-0.45%	213,981
Apr 30, 2026	320.00	337.80	318.00	334.20	334.20	3.24%	475,425
Apr 29, 2026	340.90	341.45	321.15	323.70	323.70	-4.13%	348,200
Apr 28, 2026	344.90	350.00	336.05	337.65	337.65	-1.44%	315,143
Apr 27, 2026	329.75	358.00	326.95	342.60	342.60	6.00%	1,192,423
Apr 24, 2026	325.40	325.40	312.50	323.20	323.20	1.00%	425,758
Apr 23, 2026	310.60	324.15	309.55	320.00	320.00	3.38%	618,360
Apr 22, 2026	292.95	315.40	292.90	309.55	309.55	-7.10%	1,774,923
Apr 21, 2026	325.10	335.00	323.65	333.20	333.20	3.72%	421,439
Apr 20, 2026	326.15	327.75	314.10	321.25	321.25	-0.29%	342,638
Apr 17, 2026	322.00	327.50	317.00	322.20	322.20	0.70%	425,112
Apr 16, 2026	314.70	324.00	307.25	319.95	319.95	3.66%	342,723
Apr 15, 2026	300.10	310.95	298.60	308.65	308.65	5.96%	568,212
Apr 13, 2026	275.65	299.40	271.45	291.30	291.30	3.32%	453,275
Apr 10, 2026	281.20	285.65	279.40	281.95	281.95	1.70%	306,707
Apr 9, 2026	282.15	288.15	276.00	277.25	277.25	-1.54%	243,065
Apr 8, 2026	284.90	287.00	277.30	281.60	281.60	4.86%	407,473
Apr 7, 2026	273.70	275.45	267.70	268.55	268.55	-2.19%	168,759
Apr 6, 2026	275.55	276.00	266.80	274.55	274.55	0.48%	182,289
Apr 2, 2026	269.35	274.60	263.45	273.25	273.25	-0.60%	221,850
Apr 1, 2026	269.00	282.25	264.20	274.90	274.90	8.02%	397,149
Mar 30, 2026	265.05	270.75	253.15	254.50	254.50	-6.42%	287,157
Mar 27, 2026	280.00	282.25	271.00	271.95	271.95	-3.82%	166,336
Mar 25, 2026	283.60	289.50	280.90	282.75	282.75	1.02%	168,122
Mar 24, 2026	281.45	283.40	272.05	279.90	279.90	3.92%	281,807
Mar 23, 2026	279.45	284.45	268.30	269.35	269.35	-5.51%	189,825
Mar 20, 2026	280.00	289.10	278.20	285.05	285.05	3.86%	213,972
Mar 19, 2026	281.45	284.75	272.85	274.45	274.45	-5.05%	181,669
Mar 18, 2026	283.70	295.60	283.00	289.05	289.05	1.83%	273,929
Mar 17, 2026	268.25	291.55	264.55	283.85	283.85	6.77%	324,980
Mar 16, 2026	278.90	278.90	258.20	265.85	265.85	-4.01%	260,110
Mar 13, 2026	291.20	292.00	275.05	276.95	276.95	-5.40%	189,097