BOM:533385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	327.16	327.16	327.16	327.16	327.16	1.17%	37,386
May 12, 2026	323.37	323.37	323.30	323.37	323.37	2.61%	45,461
May 11, 2026	315.16	315.16	315.16	315.16	315.16	-0.51%	28,644
May 8, 2026	316.77	316.77	314.12	316.77	316.77	1.37%	20,616
May 7, 2026	312.50	312.50	300.12	312.50	312.50	1.52%	34,418
May 6, 2026	307.82	307.82	307.82	307.82	307.82	0.91%	10,836
May 5, 2026	305.04	305.04	305.04	305.04	305.04	1.05%	16,372
May 4, 2026	301.87	301.87	301.12	301.87	301.87	0.90%	11,870
Apr 30, 2026	298.10	299.17	298.06	299.17	299.17	-0.63%	25,338
Apr 29, 2026	301.11	301.11	298.59	301.08	301.08	-0.07%	41,353
Apr 28, 2026	298.00	301.29	298.00	301.29	301.29	2.10%	40,841
Apr 27, 2026	295.10	295.10	293.50	295.10	295.10	0.65%	48,758
Apr 24, 2026	295.83	295.83	289.87	293.18	293.18	1.14%	98,741
Apr 23, 2026	289.89	289.89	285.45	289.87	289.87	0.03%	104,328
Apr 22, 2026	289.62	289.77	284.20	289.77	289.77	0.05%	58,178
Apr 21, 2026	278.18	290.01	278.12	289.62	289.62	1.53%	105,340
Apr 20, 2026	287.47	287.47	279.70	285.26	285.26	-0.53%	147,996
Apr 17, 2026	284.43	286.78	278.00	286.78	286.78	3.34%	77,433
Apr 16, 2026	273.15	277.51	272.06	277.50	277.50	2.68%	96,481
Apr 15, 2026	261.19	273.15	257.36	270.25	270.25	6.06%	185,445
Apr 13, 2026	256.00	256.00	250.75	254.82	254.82	-0.64%	146,222
Apr 10, 2026	247.85	260.00	247.85	256.46	256.46	0.89%	127,996
Apr 9, 2026	261.03	261.48	253.50	254.21	254.21	-0.18%	143,180
Apr 8, 2026	251.52	258.80	246.80	254.67	254.67	3.78%	367,116
Apr 7, 2026	247.96	247.96	241.11	245.39	245.39	1.43%	70,226
Apr 6, 2026	233.63	244.79	233.63	241.92	241.92	0.96%	174,595
Apr 2, 2026	244.36	244.36	235.47	239.63	239.63	0.52%	68,013
Apr 1, 2026	237.11	240.00	232.00	238.40	238.40	2.58%	176,156
Mar 30, 2026	230.84	238.24	227.01	232.41	232.41	0.28%	119,120
Mar 27, 2026	235.60	237.00	229.70	231.75	231.75	-1.88%	196,682
Mar 25, 2026	225.57	237.89	225.37	236.19	236.19	3.66%	143,127
Mar 24, 2026	217.01	229.94	216.38	227.85	227.85	3.91%	130,551
Mar 23, 2026	220.33	224.97	217.67	219.27	219.27	-2.97%	158,278
Mar 20, 2026	218.34	226.40	218.34	225.98	225.98	1.17%	56,809
Mar 19, 2026	223.05	225.37	220.36	223.37	223.37	-0.74%	45,722
Mar 18, 2026	219.31	226.00	219.31	225.03	225.03	2.76%	48,660
Mar 17, 2026	218.25	220.48	218.11	218.98	218.98	0.57%	63,950
Mar 16, 2026	217.55	221.58	217.26	217.73	217.73	-0.92%	127,021
Mar 13, 2026	221.83	223.48	216.90	219.76	219.76	-1.60%	50,895
Mar 12, 2026	221.07	225.00	220.07	223.33	223.33	0.56%	31,002
Mar 11, 2026	221.30	225.42	218.40	222.09	222.09	-0.86%	60,688
Mar 10, 2026	214.03	225.15	214.03	224.01	224.01	2.05%	63,353
Mar 9, 2026	226.68	226.68	216.16	219.52	219.52	-0.74%	88,451
Mar 6, 2026	213.72	222.00	213.72	221.16	221.16	0.89%	32,185
Mar 5, 2026	223.77	223.77	217.60	219.21	219.21	0.41%	74,375
Mar 4, 2026	228.33	228.33	217.30	218.32	218.32	-2.00%	88,180
Mar 2, 2026	223.25	224.84	219.56	222.77	222.77	-1.21%	166,139
Feb 27, 2026	221.55	227.79	221.55	225.49	225.49	-0.77%	78,214
Feb 26, 2026	229.94	232.34	226.57	227.24	227.24	-1.08%	57,455
Feb 25, 2026	234.01	234.01	226.55	229.72	229.72	0.62%	37,279