BOM:533519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	288.05	289.80	286.40	288.65	288.65	0.73%	120,194
Jun 19, 2026	282.95	289.75	282.95	286.55	286.55	-0.09%	92,621
Jun 18, 2026	294.65	296.05	284.65	286.80	286.80	-2.52%	236,681
Jun 17, 2026	294.30	295.80	292.00	294.20	294.20	-0.03%	238,997
Jun 16, 2026	294.50	296.60	292.75	294.30	294.30	0.31%	215,336
Jun 15, 2026	283.55	297.50	282.95	293.40	293.40	6.36%	609,943
Jun 12, 2026	262.15	276.90	262.15	275.85	275.85	7.40%	224,030
Jun 11, 2026	260.00	260.70	256.30	256.85	256.85	-1.33%	66,577
Jun 10, 2026	265.65	267.85	259.20	260.30	260.30	-2.05%	133,721
Jun 9, 2026	262.60	266.50	262.00	265.75	265.75	1.51%	140,261
Jun 8, 2026	263.50	265.25	259.85	261.80	261.80	-2.55%	381,382
Jun 5, 2026	267.55	277.05	266.50	268.65	268.65	0.71%	349,084
Jun 4, 2026	266.60	268.60	265.10	266.75	266.75	-0.45%	134,025
Jun 3, 2026	271.70	271.70	263.65	267.95	267.95	-1.00%	166,897
Jun 2, 2026	267.80	272.75	264.35	270.65	270.65	-0.17%	131,449
Jun 1, 2026	286.95	286.95	270.10	271.10	271.10	-5.57%	317,716
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