BOM:533096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	167.25	174.25	166.20	169.20	169.20	3.55%	8,464,741
Apr 7, 2026	163.45	165.70	161.50	163.40	163.40	0.15%	1,235,720
Apr 6, 2026	162.40	165.00	161.00	163.15	163.15	2.03%	2,285,100
Apr 2, 2026	154.70	160.25	150.65	159.90	159.90	1.78%	1,810,217
Apr 1, 2026	153.30	158.10	153.30	157.10	157.10	4.39%	3,345,101
Mar 30, 2026	152.00	156.40	149.85	150.50	150.50	-2.18%	1,171,897
Mar 27, 2026	153.35	155.30	151.45	153.85	153.85	0.13%	2,771,903
Mar 25, 2026	153.20	158.10	152.15	153.65	153.65	2.37%	1,722,581
Mar 24, 2026	151.20	153.85	147.35	150.10	150.10	1.38%	1,751,069
Mar 23, 2026	152.95	152.95	144.70	148.05	148.05	-2.28%	1,587,006
Mar 20, 2026	151.80	157.00	150.55	151.50	151.50	0.30%	2,645,407
Mar 19, 2026	151.25	155.45	150.35	151.05	151.05	-1.98%	2,141,234
Mar 18, 2026	156.00	156.55	151.25	154.10	154.10	-0.90%	1,296,042
Mar 17, 2026	155.80	157.50	153.65	155.50	155.50	0.91%	2,952,136
Mar 16, 2026	150.00	154.95	146.30	154.10	154.10	5.04%	6,233,697