BOM:540530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	206.00	207.40	200.80	202.95	202.95	-1.62%	165,564
May 27, 2026	206.40	208.75	205.00	206.30	206.30	-0.17%	137,009
May 26, 2026	207.00	208.70	205.95	206.65	206.65	-0.63%	137,597
May 25, 2026	206.55	210.05	206.55	207.95	207.95	1.32%	131,982
May 22, 2026	206.05	207.90	203.40	205.25	205.25	-0.32%	87,916
May 21, 2026	207.80	208.60	204.85	205.90	205.90	0.22%	117,715
May 20, 2026	199.95	210.75	198.05	205.45	205.45	1.78%	850,596
May 19, 2026	201.65	204.15	200.10	201.85	201.85	0.25%	179,655
May 18, 2026	205.50	205.50	197.20	201.35	201.35	-2.47%	299,186
May 15, 2026	225.90	226.80	205.10	206.45	206.45	-7.71%	1,045,847
May 14, 2026	221.75	226.90	214.15	223.70	223.70	1.94%	1,160,481
May 13, 2026	219.00	225.90	218.95	219.45	219.45	0.23%	587,521
May 12, 2026	229.10	230.00	218.20	218.95	218.95	-3.86%	238,479
May 11, 2026	230.20	233.00	226.40	227.75	227.75	-1.96%	480,808
May 8, 2026	226.75	235.40	225.30	232.30	232.30	2.02%	451,101
May 7, 2026	223.45	231.30	222.10	227.70	227.70	2.52%	463,644
May 6, 2026	221.85	223.10	218.80	222.10	222.10	1.00%	148,154
May 5, 2026	221.10	221.45	218.40	219.90	219.90	-0.72%	228,516
May 4, 2026	222.10	225.80	219.50	221.50	221.50	0.25%	521,762
Apr 30, 2026	214.85	224.00	213.25	220.95	220.95	1.38%	2,107,025
Apr 29, 2026	215.10	220.25	212.80	217.95	217.95	1.37%	2,000,232
Apr 28, 2026	214.40	218.40	213.05	215.00	215.00	-0.30%	498,578
Apr 27, 2026	212.35	216.80	211.50	215.65	215.65	1.99%	1,569,379
Apr 24, 2026	205.05	214.40	205.00	211.45	211.45	3.35%	1,983,984
Apr 23, 2026	199.00	206.20	198.10	204.60	204.60	2.33%	596,715
Apr 22, 2026	195.70	201.70	195.70	199.95	199.95	0.53%	346,119
Apr 21, 2026	198.60	202.75	197.75	198.90	198.90	-0.40%	1,215,399
Apr 20, 2026	196.80	201.65	192.00	199.70	199.70	1.37%	865,458
Apr 17, 2026	194.70	197.50	192.85	197.00	197.00	1.73%	280,461
Apr 16, 2026	189.75	195.50	189.55	193.65	193.65	2.16%	564,850
Apr 15, 2026	189.85	192.75	188.00	189.55	189.55	0.72%	336,218
Apr 13, 2026	177.60	189.50	177.60	188.20	188.20	2.28%	532,160
Apr 10, 2026	182.45	186.50	182.45	184.00	184.00	1.13%	259,264
Apr 9, 2026	182.00	184.65	180.00	181.95	181.95	-0.16%	339,976
Apr 8, 2026	179.90	184.00	177.70	182.25	182.25	5.87%	266,920
Apr 7, 2026	167.15	172.55	166.30	172.15	172.15	1.50%	222,045
Apr 6, 2026	167.65	169.90	165.00	169.60	169.60	1.01%	147,491
Apr 2, 2026	164.95	168.85	161.05	167.90	167.90	-0.15%	336,466
Apr 1, 2026	167.65	170.95	164.90	168.15	168.15	5.49%	202,013
Mar 30, 2026	167.80	167.80	158.95	159.40	159.40	-5.12%	400,269
Mar 27, 2026	174.90	176.60	167.25	168.00	168.00	-4.46%	524,155
Mar 25, 2026	171.55	179.80	171.55	177.10	175.85	4.67%	574,017
Mar 24, 2026	169.65	169.80	165.00	169.20	168.01	2.51%	161,447
Mar 23, 2026	169.70	170.00	164.15	165.05	163.89	-4.32%	433,688
Mar 20, 2026	173.00	176.90	171.95	172.50	171.28	0.58%	222,898
Mar 19, 2026	175.70	176.65	170.65	171.50	170.29	-4.00%	119,497
Mar 18, 2026	172.75	180.00	172.75	178.65	177.39	3.54%	274,683
Mar 17, 2026	173.55	174.20	170.00	172.55	171.33	0.17%	168,753
Mar 16, 2026	172.50	173.50	168.80	172.25	171.03	-0.32%	356,576
Mar 13, 2026	175.75	176.40	172.00	172.80	171.58	-2.26%	196,537