BOM:539799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	216.75	218.00	214.30	214.50	214.50	-0.39%	11,000
Jun 3, 2026	218.00	220.10	213.05	215.35	215.35	-0.99%	19,699
Jun 2, 2026	210.00	221.75	201.20	217.50	217.50	0.65%	20,427
Jun 1, 2026	225.95	226.00	215.25	216.10	216.10	-3.22%	17,640
May 29, 2026	238.65	238.65	219.45	223.30	223.30	-3.38%	12,408
May 27, 2026	225.00	240.00	225.00	231.10	231.10	3.31%	45,955
May 26, 2026	223.05	225.80	221.20	223.70	223.70	0.74%	11,960
May 25, 2026	221.85	224.50	220.50	222.05	222.05	1.46%	12,649
May 22, 2026	216.45	228.05	216.45	218.85	218.85	0.09%	42,192
May 21, 2026	218.65	224.50	217.50	218.65	218.65	0.05%	7,059
May 20, 2026	218.00	219.70	210.80	218.55	218.55	0.14%	18,383
May 19, 2026	219.45	223.75	217.05	218.25	218.25	-0.55%	10,308
May 18, 2026	211.40	230.80	209.15	219.45	219.45	-4.07%	85,283
May 15, 2026	240.85	244.10	224.55	228.75	228.75	-3.91%	19,069
May 14, 2026	244.75	247.45	234.40	238.05	238.05	-3.29%	120,084
May 13, 2026	232.90	248.30	229.05	246.15	246.15	5.67%	38,431
May 12, 2026	252.40	255.20	231.00	232.95	232.95	-7.78%	41,306
May 11, 2026	250.70	262.20	230.65	252.60	252.60	0.76%	113,434
May 8, 2026	241.00	257.00	235.85	250.70	250.70	5.91%	139,634
May 7, 2026	236.20	238.60	228.00	236.70	236.70	0.90%	23,836
May 6, 2026	242.30	244.45	232.20	234.60	234.60	-3.48%	47,931
May 5, 2026	234.05	244.30	231.50	243.05	243.05	3.73%	61,650
May 4, 2026	221.80	238.50	220.60	234.30	234.30	5.30%	112,568
Apr 30, 2026	222.35	223.25	217.40	222.50	222.50	0.07%	9,011
Apr 29, 2026	220.50	226.45	220.00	222.35	222.35	-0.07%	15,768
Apr 28, 2026	231.95	232.15	221.30	222.50	222.50	-2.15%	10,211
Apr 27, 2026	229.90	232.20	222.45	227.40	227.40	2.34%	23,379
Apr 24, 2026	225.05	226.95	218.30	222.20	222.20	-0.63%	20,886
Apr 23, 2026	226.45	233.00	217.85	223.60	223.60	-0.33%	48,306
Apr 22, 2026	217.85	227.80	217.85	224.35	224.35	1.70%	31,814
Apr 21, 2026	227.80	231.35	217.85	220.60	220.60	-5.00%	69,170
Apr 20, 2026	230.35	249.80	227.35	232.20	232.20	4.64%	740,050
Apr 17, 2026	187.05	221.90	187.05	221.90	221.90	19.98%	820,295
Apr 16, 2026	182.00	187.00	178.00	184.95	184.95	2.52%	25,940
Apr 15, 2026	172.00	182.00	171.20	180.40	180.40	7.41%	13,618
Apr 13, 2026	167.50	171.45	166.05	167.95	167.95	-1.87%	1,547
Apr 10, 2026	170.80	174.05	170.35	171.15	171.15	0.82%	7,094
Apr 9, 2026	171.00	175.70	168.60	169.75	169.75	-1.25%	6,429
Apr 8, 2026	167.65	172.45	164.95	171.90	171.90	7.14%	5,747
Apr 7, 2026	161.70	164.25	160.00	160.45	160.45	-0.47%	3,887
Apr 6, 2026	159.80	164.00	157.05	161.20	161.20	0.40%	8,801
Apr 2, 2026	157.25	162.95	155.35	160.55	160.55	-0.19%	8,181
Apr 1, 2026	161.60	165.95	160.55	160.85	160.85	2.52%	12,153
Mar 30, 2026	153.00	159.20	149.15	156.90	156.90	2.15%	12,447
Mar 27, 2026	162.30	162.30	152.35	153.60	153.60	-4.27%	16,987
Mar 25, 2026	160.20	163.85	158.00	160.45	160.45	2.69%	8,239
Mar 24, 2026	151.00	158.60	150.50	156.25	156.25	0.84%	18,321
Mar 23, 2026	161.00	161.00	154.00	154.95	154.95	-6.40%	24,672
Mar 20, 2026	167.35	168.70	162.20	165.55	165.55	0.33%	837
Mar 19, 2026	165.00	167.55	163.45	165.00	165.00	-2.08%	7,486