BOM:539876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	300.35	300.35	288.20	292.90	292.90	-2.88%	240,701
May 15, 2026	288.95	310.65	284.05	301.60	301.60	4.38%	854,889
May 14, 2026	283.35	293.40	280.25	288.95	288.95	1.40%	674,446
May 13, 2026	281.75	287.50	280.05	284.95	284.95	0.96%	362,836
May 12, 2026	288.35	290.00	280.35	282.25	282.25	-2.57%	217,213
May 11, 2026	289.25	292.70	285.40	289.70	289.70	-1.24%	267,776
May 8, 2026	289.65	299.20	289.40	293.35	293.35	0.93%	282,786
May 7, 2026	285.75	292.80	283.35	290.65	290.65	2.54%	400,489
May 6, 2026	277.95	286.75	276.20	283.45	283.45	3.02%	340,819
May 5, 2026	277.60	278.10	273.45	275.15	275.15	-0.95%	1,560,463
May 4, 2026	272.35	279.20	270.45	277.80	277.80	1.93%	312,475
Apr 30, 2026	273.80	274.65	266.05	272.55	272.55	-1.25%	725,347
Apr 29, 2026	271.00	280.70	269.75	276.00	276.00	2.39%	795,458
Apr 28, 2026	259.45	272.50	256.40	269.55	269.55	4.32%	568,000
Apr 27, 2026	255.45	259.80	252.25	258.40	258.40	3.30%	478,492
Apr 24, 2026	254.05	256.50	248.30	250.15	250.15	-1.30%	112,145
Apr 23, 2026	262.00	262.00	250.75	253.45	253.45	-2.89%	138,889
Apr 22, 2026	260.00	262.65	257.40	261.00	261.00	0.97%	91,365
Apr 21, 2026	263.35	265.60	257.95	258.50	258.50	-0.92%	121,804
Apr 20, 2026	264.80	266.85	256.10	260.90	260.90	-0.13%	169,285
Apr 17, 2026	264.00	264.00	258.50	261.25	261.25	0.10%	211,816
Apr 16, 2026	252.75	262.00	249.00	261.00	261.00	5.18%	2,921,735
Apr 15, 2026	243.50	251.20	241.05	248.15	248.15	4.44%	2,242,316
Apr 13, 2026	237.65	240.75	234.05	237.60	237.60	-1.70%	89,989
Apr 10, 2026	238.70	242.80	237.35	241.70	241.70	1.64%	152,585
Apr 9, 2026	245.30	246.35	236.30	237.80	237.80	-3.39%	123,357
Apr 8, 2026	241.60	248.75	240.10	246.15	246.15	5.01%	87,876
Apr 7, 2026	231.25	235.60	230.45	234.40	234.40	-0.66%	127,997
Apr 6, 2026	235.30	236.35	226.70	235.95	235.95	1.77%	84,652
Apr 2, 2026	228.25	232.80	224.95	231.85	231.85	-0.17%	82,776
Apr 1, 2026	238.75	238.75	228.10	232.25	232.25	3.94%	201,382
Mar 30, 2026	230.00	230.00	222.30	223.45	223.45	-3.79%	310,273
Mar 27, 2026	242.35	242.35	231.70	232.25	232.25	-4.17%	175,169
Mar 25, 2026	237.20	245.65	237.20	242.35	242.35	2.00%	168,221
Mar 24, 2026	235.70	239.65	232.00	237.60	237.60	1.89%	245,291
Mar 23, 2026	240.05	241.30	230.40	233.20	233.20	-4.15%	229,412
Mar 20, 2026	243.70	247.50	242.60	243.30	243.30	0.47%	60,280
Mar 19, 2026	249.45	249.45	241.10	242.15	242.15	-3.47%	113,893
Mar 18, 2026	250.75	253.95	249.00	250.85	250.85	0.95%	56,312
Mar 17, 2026	247.45	251.90	245.50	248.50	248.50	0.44%	141,548
Mar 16, 2026	245.35	248.80	240.50	247.40	247.40	0.43%	113,694
Mar 13, 2026	246.85	247.80	239.35	246.35	246.35	-0.30%	192,111
Mar 12, 2026	247.75	254.55	243.05	247.10	247.10	-0.26%	165,439
Mar 11, 2026	245.40	249.40	245.40	247.75	247.75	0.98%	107,151
Mar 10, 2026	241.85	247.20	241.85	245.35	245.35	1.70%	44,410
Mar 9, 2026	238.65	244.20	238.65	241.25	241.25	-2.80%	169,297
Mar 6, 2026	247.30	251.55	247.15	248.20	248.20	-0.64%	53,777
Mar 5, 2026	247.95	251.00	241.45	249.80	249.80	1.81%	99,959
Mar 4, 2026	246.75	248.40	243.25	245.35	245.35	-2.85%	727,589
Mar 2, 2026	242.45	256.00	242.45	252.55	252.55	-1.94%	151,464