BOM:533519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	302.60	303.55	294.20	294.90	294.90	-2.75%	270,989
May 8, 2026	303.30	305.25	300.80	303.25	303.25	-0.10%	68,379
May 7, 2026	302.15	305.20	298.25	303.55	303.55	1.18%	142,974
May 6, 2026	295.00	303.10	294.80	300.00	300.00	3.36%	468,563
May 5, 2026	287.25	291.35	283.00	290.25	290.25	1.66%	130,146
May 4, 2026	283.00	287.75	280.45	285.50	285.50	2.11%	101,845
Apr 30, 2026	285.30	285.30	277.45	279.60	279.60	-2.02%	122,309
Apr 29, 2026	286.50	290.35	284.35	285.35	285.35	-0.14%	131,806
Apr 28, 2026	287.50	292.50	284.70	285.75	285.75	-0.76%	272,869
Apr 27, 2026	292.45	300.70	286.95	287.95	287.95	-0.86%	931,806
Apr 24, 2026	294.35	295.00	287.15	290.45	290.45	-0.56%	108,807
Apr 23, 2026	292.85	295.00	287.55	292.10	292.10	-0.58%	100,234
Apr 22, 2026	292.20	295.20	291.30	293.80	293.80	0.60%	268,175
Apr 21, 2026	292.00	294.15	287.60	292.05	292.05	0.60%	200,959
Apr 20, 2026	286.55	293.90	283.75	290.30	290.30	1.03%	334,410
Apr 17, 2026	280.55	287.85	277.90	287.35	287.35	2.52%	150,573
Apr 16, 2026	286.15	286.95	277.40	280.30	280.30	-0.25%	169,529
Apr 15, 2026	278.90	284.00	278.25	281.00	281.00	2.70%	197,771
Apr 13, 2026	274.15	276.50	266.10	273.60	273.60	-1.60%	139,392
Apr 10, 2026	275.00	279.00	274.00	278.05	278.05	2.22%	117,084
Apr 9, 2026	277.75	277.75	270.95	272.00	272.00	-1.29%	196,722
Apr 8, 2026	266.00	278.85	265.95	275.55	275.55	8.23%	562,301
Apr 7, 2026	252.15	257.25	250.75	254.60	254.60	-0.45%	241,790
Apr 6, 2026	242.50	257.40	242.00	255.75	255.75	6.36%	435,856
Apr 2, 2026	240.65	242.00	234.90	240.45	240.45	-1.66%	122,926
Apr 1, 2026	252.20	252.20	242.90	244.50	244.50	1.79%	292,608
Mar 30, 2026	243.35	247.75	239.00	240.20	240.20	-4.59%	416,571
Mar 27, 2026	260.90	260.90	249.70	251.75	251.75	-3.64%	225,009
Mar 25, 2026	258.95	266.45	257.95	261.25	261.25	2.61%	208,119
Mar 24, 2026	254.75	255.70	249.00	254.60	254.60	2.83%	164,266
Mar 23, 2026	260.55	260.55	245.55	247.60	247.60	-5.15%	233,469
Mar 20, 2026	260.40	264.60	258.65	261.05	261.05	1.69%	125,294
Mar 19, 2026	265.30	267.00	255.10	256.70	256.70	-4.47%	161,185
Mar 18, 2026	265.35	272.35	265.00	268.70	268.70	2.17%	188,123
Mar 17, 2026	262.65	263.70	256.65	263.00	263.00	1.04%	89,130
Mar 16, 2026	257.45	262.50	255.05	260.30	260.30	0.93%	99,343
Mar 13, 2026	264.30	264.30	256.25	257.90	257.90	-2.84%	143,293
Mar 12, 2026	265.00	269.10	260.90	265.45	265.45	-0.36%	91,762
Mar 11, 2026	273.85	275.60	265.80	266.40	266.40	-2.86%	147,029
Mar 10, 2026	269.25	276.00	269.25	274.25	274.25	3.02%	130,952
Mar 9, 2026	266.25	267.15	260.00	266.20	266.20	-2.06%	417,826
Mar 6, 2026	275.35	276.90	271.00	271.80	271.80	-1.34%	133,162
Mar 5, 2026	271.05	276.85	270.05	275.50	275.50	1.70%	129,369
Mar 4, 2026	270.30	273.65	266.00	270.90	270.90	-1.81%	673,209
Mar 2, 2026	272.35	282.00	272.35	275.90	275.90	-2.97%	543,892
Feb 27, 2026	299.90	299.90	279.10	284.35	284.35	-5.22%	965,930
Feb 26, 2026	304.15	304.15	296.45	300.00	300.00	-1.12%	209,006
Feb 25, 2026	300.05	310.45	298.95	303.40	303.40	2.07%	441,813
Feb 24, 2026	294.85	299.60	294.85	297.25	297.25	-0.78%	88,385
Feb 23, 2026	298.00	302.95	298.00	299.60	299.60	0.64%	102,851