BOM:533272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	280.00	283.70	276.25	280.10	280.10	-1.43%	100,436
Jun 2, 2026	274.55	285.65	270.60	284.15	284.15	3.65%	117,863
Jun 1, 2026	276.75	280.15	272.70	274.15	274.15	-6.02%	484,227
May 29, 2026	301.90	303.00	287.25	291.70	291.70	-2.26%	172,829
May 27, 2026	288.05	308.50	286.70	298.45	298.45	2.90%	601,120
May 26, 2026	297.35	297.35	288.45	290.05	290.05	-2.08%	84,729
May 25, 2026	279.20	303.90	279.20	296.20	296.20	6.93%	770,865
May 22, 2026	276.45	278.95	275.35	277.00	277.00	0.11%	77,184
May 21, 2026	278.10	279.90	275.15	276.70	276.70	1.50%	37,281
May 20, 2026	269.25	274.60	266.30	272.60	272.60	0.65%	40,553
May 19, 2026	271.05	275.30	268.95	270.85	270.85	0.20%	37,233
May 18, 2026	273.05	273.10	262.20	270.30	270.30	-1.87%	135,642
May 15, 2026	284.55	284.55	273.50	275.45	275.45	-2.01%	46,106
May 14, 2026	281.60	286.20	275.85	281.10	281.10	-0.07%	92,396
May 13, 2026	276.90	284.90	276.90	281.30	281.30	2.37%	118,957
May 12, 2026	288.05	290.35	273.65	274.80	274.80	-5.37%	239,023
May 11, 2026	294.05	297.45	289.00	290.40	290.40	-2.91%	181,010
May 8, 2026	300.90	305.40	297.60	299.10	299.10	-1.58%	160,829
May 7, 2026	298.20	308.50	296.10	303.90	303.90	1.91%	147,405
May 6, 2026	299.10	301.00	293.65	298.20	298.20	0.51%	129,270
May 5, 2026	288.50	306.95	284.45	296.70	296.70	3.29%	399,056
May 4, 2026	287.00	290.30	284.20	287.25	287.25	1.27%	79,749
Apr 30, 2026	285.35	287.45	280.45	283.65	283.65	-1.27%	68,223
Apr 29, 2026	293.90	293.90	286.50	287.30	287.30	-1.31%	108,297
Apr 28, 2026	291.70	295.60	288.90	291.10	291.10	0.12%	106,100
Apr 27, 2026	283.35	293.20	281.00	290.75	290.75	4.19%	148,638
Apr 24, 2026	286.70	288.00	277.10	279.05	279.05	-2.19%	131,414
Apr 23, 2026	284.95	291.85	284.25	285.30	285.30	-0.49%	184,712
Apr 22, 2026	281.05	288.00	280.90	286.70	286.70	2.01%	91,619
Apr 21, 2026	279.95	283.45	279.40	281.05	281.05	0.81%	75,793
Apr 20, 2026	286.55	286.55	277.80	278.80	278.80	-2.57%	90,175
Apr 17, 2026	283.65	294.15	282.50	286.15	286.15	1.76%	389,903
Apr 16, 2026	276.20	288.75	273.25	281.20	281.20	2.98%	236,900
Apr 15, 2026	266.50	280.40	266.50	273.05	273.05	4.26%	439,220
Apr 13, 2026	260.80	263.40	256.35	261.90	261.90	-2.35%	195,285
Apr 10, 2026	270.70	274.35	266.95	268.20	268.20	-0.35%	156,019
Apr 9, 2026	273.90	277.90	267.60	269.15	269.15	-1.25%	87,128
Apr 8, 2026	275.25	277.00	271.85	272.55	272.55	2.31%	237,579
Apr 7, 2026	256.65	280.70	255.85	266.40	266.40	3.12%	799,776
Apr 6, 2026	259.25	259.40	249.20	258.35	258.35	0.72%	100,604
Apr 2, 2026	249.35	257.95	246.75	256.50	256.50	-0.08%	137,607
Apr 1, 2026	252.25	257.60	245.05	256.70	256.70	7.83%	135,031
Mar 30, 2026	250.85	261.80	236.60	238.05	238.05	-5.12%	213,040
Mar 27, 2026	260.60	262.35	250.50	250.90	250.90	-4.15%	179,301
Mar 25, 2026	263.40	269.15	261.10	261.75	261.75	0.83%	215,531
Mar 24, 2026	261.50	261.50	252.60	259.60	259.60	2.83%	161,268
Mar 23, 2026	258.80	259.70	249.00	252.45	252.45	-3.97%	196,580
Mar 20, 2026	265.35	269.10	261.50	262.90	262.90	0.36%	61,338
Mar 19, 2026	265.40	268.55	260.80	261.95	261.95	-3.32%	97,838
Mar 18, 2026	265.40	290.00	265.40	270.95	270.95	2.38%	859,934