BOM:533096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	232.25	234.35	229.05	233.55	233.55	0.91%	1,200,401
Jun 19, 2026	231.00	234.20	227.95	231.45	231.45	0.24%	3,158,277
Jun 18, 2026	220.85	232.20	219.50	230.90	230.90	4.79%	2,440,364
Jun 17, 2026	222.85	222.85	219.70	220.35	220.35	-1.01%	1,091,685
Jun 16, 2026	222.15	224.70	218.65	222.60	222.60	0.95%	1,256,740
Jun 15, 2026	228.35	228.35	219.95	220.50	220.50	-1.08%	1,973,197
Jun 12, 2026	217.95	223.85	216.40	222.90	222.90	3.36%	2,179,316
Jun 11, 2026	219.80	222.35	214.80	215.65	215.65	-2.22%	1,334,924
Jun 10, 2026	227.55	227.55	220.10	220.55	220.55	-2.43%	1,148,609
Jun 9, 2026	230.00	230.00	224.05	226.05	226.05	0.09%	1,661,046
Jun 8, 2026	231.40	234.40	224.05	225.85	225.85	-2.88%	1,988,449
Jun 5, 2026	231.25	236.20	230.10	232.55	232.55	1.09%	2,357,330
Jun 4, 2026	231.65	235.65	229.20	230.05	230.05	-1.05%	974,602
Jun 3, 2026	237.50	237.50	229.45	232.50	232.50	-1.44%	1,159,028
Jun 2, 2026	231.65	236.60	227.40	235.90	235.90	1.57%	1,840,615
Jun 1, 2026	244.25	245.80	231.70	232.25	232.25	-4.62%	3,640,877
May 29, 2026	252.05	254.15	242.15	243.50	243.50	-2.11%	2,982,309
May 27, 2026	246.80	252.60	245.45	248.75	248.75	1.72%	6,669,500
May 26, 2026	234.60	245.65	233.65	244.55	244.55	4.73%	6,361,036
May 25, 2026	221.65	234.50	220.35	233.50	233.50	6.48%	3,165,560
May 22, 2026	220.25	222.45	219.00	219.30	219.30	-0.05%	1,524,676
May 21, 2026	223.35	226.40	218.70	219.40	219.40	-0.36%	1,619,250
May 20, 2026	218.65	220.60	216.20	220.20	220.20	0.50%	1,665,909
May 19, 2026	223.80	224.70	218.30	219.10	219.10	-0.07%	1,746,772
May 18, 2026	221.10	223.55	218.10	219.25	219.25	-0.90%	1,683,789
May 15, 2026	229.70	229.70	213.95	221.25	221.25	-1.47%	4,103,588
May 14, 2026	216.50	225.60	216.00	224.55	224.55	4.98%	3,851,311
May 13, 2026	209.55	217.80	208.70	213.90	213.90	2.05%	2,086,110
May 12, 2026	222.15	224.60	208.00	209.60	209.60	-5.63%	5,183,624
May 11, 2026	225.10	225.10	217.85	222.10	222.10	-1.35%	1,805,161
May 8, 2026	231.30	231.35	224.10	225.15	225.15	-2.17%	1,261,844
May 7, 2026	230.25	233.45	229.55	230.15	230.15	0.46%	1,451,907
May 6, 2026	234.25	234.25	224.25	229.10	229.10	-0.35%	2,183,670
May 5, 2026	227.75	234.35	227.40	229.90	229.90	1.05%	3,674,959
May 4, 2026	222.55	233.90	221.90	227.50	227.50	2.45%	5,753,179
Apr 30, 2026	217.85	223.50	214.20	222.05	222.05	1.35%	2,951,457
Apr 29, 2026	225.75	226.25	215.55	219.10	219.10	-1.99%	4,089,944
Apr 28, 2026	219.50	224.65	219.00	223.55	223.55	2.52%	2,565,312
Apr 27, 2026	215.20	222.05	214.75	218.05	218.05	2.35%	4,638,097
Apr 24, 2026	215.30	217.00	207.00	213.05	213.05	-0.56%	4,642,926
Apr 23, 2026	217.00	217.30	212.45	214.25	214.25	-0.56%	3,186,457
Apr 22, 2026	203.60	216.40	203.40	215.45	215.45	6.11%	7,361,379
Apr 21, 2026	203.75	207.20	201.95	203.05	203.05	1.12%	2,858,862
Apr 20, 2026	199.15	207.40	197.40	200.80	200.80	1.21%	3,796,933
Apr 17, 2026	197.00	199.90	190.75	198.40	198.40	2.74%	3,896,225
Apr 16, 2026	184.20	194.30	183.35	193.10	193.10	5.35%	3,167,268
Apr 15, 2026	184.65	187.15	181.55	183.30	183.30	1.05%	3,803,895
Apr 13, 2026	172.20	184.40	170.40	181.40	181.40	3.24%	4,792,101
Apr 10, 2026	173.50	178.05	172.15	175.70	175.70	2.15%	2,381,365
Apr 9, 2026	169.00	173.50	167.55	172.00	172.00	1.65%	3,247,498