BOM:533519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	284.10	289.00	281.00	287.10	287.10	1.88%	330,935
May 27, 2026	279.35	284.50	279.35	281.80	281.80	-0.32%	93,093
May 26, 2026	279.55	284.60	278.65	282.70	282.70	1.18%	700,419
May 25, 2026	274.35	280.60	273.00	279.40	279.40	3.44%	1,101,841
May 22, 2026	268.75	271.40	262.80	270.10	270.10	1.12%	255,834
May 21, 2026	279.35	280.90	268.30	269.85	267.10	-2.09%	168,247
May 20, 2026	275.10	276.60	272.00	275.60	272.79	-0.85%	129,428
May 19, 2026	279.80	280.70	274.80	277.95	275.12	-0.25%	193,804
May 18, 2026	278.05	279.45	272.20	278.65	275.81	-0.73%	249,315
May 15, 2026	281.90	283.70	276.25	280.70	277.84	-0.25%	154,668
May 14, 2026	281.50	285.70	275.90	281.40	278.53	-0.18%	241,799
May 13, 2026	281.25	289.70	279.10	281.90	279.03	0.46%	226,409
May 12, 2026	291.15	295.15	279.30	280.60	277.74	-4.85%	171,046
May 11, 2026	302.60	303.55	294.20	294.90	291.89	-2.75%	270,989
May 8, 2026	303.30	305.25	300.80	303.25	300.16	-0.10%	68,379
May 7, 2026	302.15	305.20	298.25	303.55	300.46	1.18%	142,974
May 6, 2026	295.00	303.10	294.80	300.00	296.94	3.36%	468,563
May 5, 2026	287.25	291.35	283.00	290.25	287.29	1.66%	130,146
May 4, 2026	283.00	287.75	280.45	285.50	282.59	2.11%	101,845
Apr 30, 2026	285.30	285.30	277.45	279.60	276.75	-2.02%	122,309
Apr 29, 2026	286.50	290.35	284.35	285.35	282.44	-0.14%	131,806
Apr 28, 2026	287.50	292.50	284.70	285.75	282.84	-0.76%	272,869
Apr 27, 2026	292.45	300.70	286.95	287.95	285.02	-0.86%	931,806
Apr 24, 2026	294.35	295.00	287.15	290.45	287.49	-0.56%	108,807
Apr 23, 2026	292.85	295.00	287.55	292.10	289.12	-0.58%	100,234
Apr 22, 2026	292.20	295.20	291.30	293.80	290.81	0.60%	268,175
Apr 21, 2026	292.00	294.15	287.60	292.05	289.07	0.60%	200,959
Apr 20, 2026	286.55	293.90	283.75	290.30	287.34	1.03%	334,410
Apr 17, 2026	280.55	287.85	277.90	287.35	284.42	2.52%	150,573
Apr 16, 2026	286.15	286.95	277.40	280.30	277.44	-0.25%	169,529
Apr 15, 2026	278.90	284.00	278.25	281.00	278.14	2.70%	197,771
Apr 13, 2026	274.15	276.50	266.10	273.60	270.81	-1.60%	139,392
Apr 10, 2026	275.00	279.00	274.00	278.05	275.22	2.22%	117,084
Apr 9, 2026	277.75	277.75	270.95	272.00	269.23	-1.29%	196,722
Apr 8, 2026	266.00	278.85	265.95	275.55	272.74	8.23%	562,301
Apr 7, 2026	252.15	257.25	250.75	254.60	252.01	-0.45%	241,790
Apr 6, 2026	242.50	257.40	242.00	255.75	253.14	6.36%	435,856
Apr 2, 2026	240.65	242.00	234.90	240.45	238.00	-1.66%	122,926
Apr 1, 2026	252.20	252.20	242.90	244.50	242.01	1.79%	292,608
Mar 30, 2026	243.35	247.75	239.00	240.20	237.75	-4.59%	416,571
Mar 27, 2026	260.90	260.90	249.70	251.75	249.18	-3.64%	225,009
Mar 25, 2026	258.95	266.45	257.95	261.25	258.59	2.61%	208,119
Mar 24, 2026	254.75	255.70	249.00	254.60	252.01	2.83%	164,266
Mar 23, 2026	260.55	260.55	245.55	247.60	245.08	-5.15%	233,469
Mar 20, 2026	260.40	264.60	258.65	261.05	258.39	1.69%	125,294
Mar 19, 2026	265.30	267.00	255.10	256.70	254.08	-4.47%	161,185
Mar 18, 2026	265.35	272.35	265.00	268.70	265.96	2.17%	188,123
Mar 17, 2026	262.65	263.70	256.65	263.00	260.32	1.04%	89,130
Mar 16, 2026	257.45	262.50	255.05	260.30	257.65	0.93%	99,343
Mar 13, 2026	264.30	264.30	256.25	257.90	255.27	-2.84%	143,293