BOM:538730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	296.60	306.15	291.90	302.30	302.30	-1.39%	4,002
Jun 1, 2026	307.85	316.50	298.00	306.55	306.55	1.54%	13,595
May 29, 2026	296.70	302.20	295.80	301.90	301.90	0.85%	4,069
May 27, 2026	305.05	305.05	293.45	299.35	299.35	-0.37%	3,356
May 26, 2026	300.00	303.00	295.30	300.45	300.45	0.37%	8,156
May 25, 2026	290.50	302.45	288.90	299.35	299.35	3.90%	4,919
May 22, 2026	294.65	296.45	287.40	288.10	288.10	-2.24%	4,231
May 21, 2026	298.95	299.00	292.00	294.70	294.70	-	6,939
May 20, 2026	289.75	295.80	289.75	294.70	294.70	0.20%	5,950
May 19, 2026	295.00	302.35	291.95	294.10	294.10	-0.44%	12,137
May 18, 2026	277.00	306.25	275.05	295.40	295.40	5.41%	29,300
May 15, 2026	278.80	285.90	277.65	280.25	280.25	0.57%	3,237
May 14, 2026	280.60	284.60	277.65	278.65	278.65	-0.69%	2,484
May 13, 2026	285.90	285.90	279.45	280.60	280.60	-1.60%	1,326
May 12, 2026	286.80	289.90	283.90	285.15	285.15	-2.18%	4,066
May 11, 2026	300.95	300.95	290.40	291.50	291.50	-3.14%	3,315
May 8, 2026	296.50	303.35	296.50	300.95	300.95	0.40%	1,025
May 7, 2026	290.00	302.70	288.35	299.75	299.75	4.04%	10,527
May 6, 2026	289.85	289.85	278.55	288.10	288.10	3.82%	4,314
May 5, 2026	277.70	279.80	275.35	277.50	277.50	-0.70%	2,163
May 4, 2026	277.00	281.45	276.65	279.45	279.45	1.82%	2,994
Apr 30, 2026	274.80	279.50	270.05	274.45	274.45	-1.05%	4,071
Apr 29, 2026	283.80	284.40	276.75	277.35	277.35	-2.24%	4,261
Apr 28, 2026	280.00	284.35	277.95	283.70	283.70	1.45%	4,797
Apr 27, 2026	300.00	300.00	278.20	279.65	279.65	0.45%	9,011
Apr 24, 2026	285.60	286.90	276.50	278.40	278.40	-2.52%	6,856
Apr 23, 2026	290.60	291.20	284.90	285.60	285.60	-1.14%	6,591
Apr 22, 2026	293.30	293.30	286.85	288.90	288.90	-0.87%	6,583
Apr 21, 2026	293.85	299.35	290.00	291.45	291.45	-1.00%	4,408
Apr 20, 2026	299.15	301.00	292.60	294.40	294.40	-2.34%	9,195
Apr 17, 2026	299.95	308.05	294.60	301.45	301.45	0.35%	21,936
Apr 16, 2026	308.05	308.05	295.20	300.40	300.40	-0.66%	6,347
Apr 15, 2026	290.15	303.85	290.15	302.40	302.40	4.55%	14,496
Apr 13, 2026	285.30	289.75	282.00	289.25	289.25	-2.03%	7,464
Apr 10, 2026	299.75	300.20	292.30	295.25	295.25	-0.86%	9,470
Apr 9, 2026	297.00	300.80	290.95	297.80	297.80	0.32%	16,561
Apr 8, 2026	301.30	302.75	294.05	296.85	296.85	2.91%	122,518
Apr 7, 2026	299.65	328.65	282.55	288.45	288.45	-0.31%	845,643
Apr 6, 2026	289.80	292.45	281.25	289.35	289.35	1.54%	74,137
Apr 2, 2026	298.45	298.45	268.60	284.95	284.95	1.88%	4,008
Apr 1, 2026	266.05	284.25	266.05	279.70	279.70	7.25%	2,184
Mar 30, 2026	256.45	270.40	251.00	260.80	260.80	-0.84%	8,434
Mar 27, 2026	276.45	281.50	262.00	263.00	263.00	-6.67%	13,022
Mar 25, 2026	279.10	287.20	272.20	281.80	281.80	3.74%	3,434
Mar 24, 2026	256.80	279.00	247.55	271.65	271.65	7.35%	16,842
Mar 23, 2026	256.00	257.35	246.00	253.05	253.05	-2.75%	4,791
Mar 20, 2026	260.10	265.65	259.80	260.20	260.20	0.08%	7,016
Mar 19, 2026	268.95	269.60	256.40	260.00	260.00	-5.76%	6,530
Mar 18, 2026	279.10	282.45	274.10	275.90	275.90	-0.84%	5,243
Mar 17, 2026	276.65	280.95	273.55	278.25	278.25	0.83%	4,688