BOM:539725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	235.65	235.65	226.00	232.20	232.20	-0.73%	17,241
Jun 2, 2026	228.55	235.00	226.00	233.90	233.90	1.10%	13,559
Jun 1, 2026	233.70	236.20	229.00	231.35	231.35	0.89%	19,057
May 29, 2026	237.75	237.75	228.00	229.30	229.30	-2.36%	19,220
May 27, 2026	228.20	244.00	228.20	234.85	234.85	2.35%	53,855
May 26, 2026	222.00	233.00	219.40	229.45	229.45	5.01%	38,615
May 25, 2026	220.95	223.95	215.80	218.50	218.50	-1.49%	31,909
May 22, 2026	223.20	226.00	221.00	221.80	221.80	-0.43%	22,759
May 21, 2026	232.50	237.70	220.20	222.75	222.75	-4.54%	40,812
May 20, 2026	237.25	237.45	228.35	233.35	233.35	-1.50%	24,805
May 19, 2026	242.05	243.70	235.85	236.90	236.90	-1.70%	39,068
May 18, 2026	244.05	247.35	232.60	241.00	241.00	0.40%	85,364
May 15, 2026	243.45	245.00	238.80	240.05	240.05	-1.19%	22,717
May 14, 2026	236.00	246.15	236.00	242.95	242.95	2.17%	70,280
May 13, 2026	232.00	238.85	229.15	237.80	237.80	1.15%	41,621
May 12, 2026	241.45	246.45	233.25	235.10	235.10	-1.49%	65,030
May 11, 2026	241.50	242.95	234.35	238.65	238.65	0.13%	57,737
May 8, 2026	241.15	244.55	236.95	238.35	238.35	0.46%	40,502
May 7, 2026	236.95	246.80	234.90	237.25	237.25	-0.02%	47,567
May 6, 2026	243.85	244.00	233.10	237.30	237.30	1.67%	29,856
May 5, 2026	235.05	249.60	231.85	233.40	233.40	-0.91%	115,384
May 4, 2026	233.30	241.80	232.50	235.55	235.55	1.12%	140,508
Apr 30, 2026	230.00	239.25	226.95	232.95	232.95	2.06%	103,910
Apr 29, 2026	225.25	230.20	225.05	228.25	228.25	1.15%	25,498
Apr 28, 2026	225.30	232.00	223.20	225.65	225.65	-0.27%	60,151
Apr 27, 2026	236.15	237.80	224.50	226.25	226.25	0.04%	85,372
Apr 24, 2026	228.20	234.55	222.10	226.15	226.15	0.09%	79,044
Apr 23, 2026	237.20	238.90	223.85	225.95	225.95	-4.20%	142,809
Apr 22, 2026	212.90	246.00	210.90	235.85	235.85	12.23%	820,820
Apr 21, 2026	206.05	215.10	205.90	210.15	210.15	1.94%	30,682
Apr 20, 2026	204.75	208.10	203.00	206.15	206.15	0.19%	21,881
Apr 17, 2026	208.65	211.90	205.10	205.75	205.75	-0.05%	35,080
Apr 16, 2026	202.70	206.60	202.10	205.85	205.85	1.35%	23,941
Apr 15, 2026	205.85	205.85	201.10	203.10	203.10	1.83%	11,812
Apr 13, 2026	195.40	201.50	191.75	199.45	199.45	0.05%	31,993
Apr 10, 2026	202.25	206.00	198.35	199.35	199.35	-0.20%	43,087
Apr 9, 2026	198.65	201.45	195.05	199.75	199.75	0.53%	29,994
Apr 8, 2026	200.15	201.15	193.50	198.70	198.70	0.89%	36,049
Apr 7, 2026	198.60	198.60	194.30	196.95	196.95	0.54%	15,831
Apr 6, 2026	193.25	197.45	190.55	195.90	195.90	1.40%	20,867
Apr 2, 2026	190.85	194.65	185.15	193.20	193.20	1.23%	30,562
Apr 1, 2026	185.15	192.75	183.95	190.85	190.85	5.50%	41,448
Mar 30, 2026	181.70	191.70	178.65	180.90	180.90	-1.60%	70,490
Mar 27, 2026	183.35	188.85	181.10	183.85	183.85	-1.50%	62,545
Mar 25, 2026	185.00	196.25	184.85	186.65	186.65	0.27%	337,269
Mar 24, 2026	179.00	187.40	178.00	186.15	186.15	4.08%	92,311
Mar 23, 2026	178.65	185.00	174.65	178.85	178.85	-1.43%	67,921
Mar 20, 2026	186.55	189.50	178.40	181.45	181.45	-1.20%	147,504
Mar 19, 2026	179.95	187.00	178.65	183.65	183.65	-1.84%	307,906
Mar 18, 2026	195.15	201.05	181.15	187.10	187.10	-1.34%	1,692,656