BOM:540710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	226.50	230.75	225.30	227.50	227.50	1.22%	9,139
Jun 3, 2026	223.00	229.00	218.00	224.75	224.75	0.78%	10,657
Jun 2, 2026	218.00	225.20	215.60	223.00	223.00	1.59%	12,142
Jun 1, 2026	231.75	231.75	219.05	219.50	219.50	-3.07%	6,246
May 29, 2026	234.75	234.75	225.00	226.45	226.45	-1.67%	9,029
May 27, 2026	228.30	232.00	224.30	230.30	230.30	2.15%	17,812
May 26, 2026	223.00	230.00	222.00	225.45	225.45	0.13%	17,367
May 25, 2026	217.05	225.95	217.05	225.15	225.15	3.45%	12,175
May 22, 2026	215.90	222.50	212.00	217.65	217.65	0.86%	22,845
May 21, 2026	221.75	232.50	215.00	215.80	215.80	-2.75%	36,893
May 20, 2026	225.10	226.65	220.45	221.90	221.90	-1.38%	12,679
May 19, 2026	224.95	229.65	223.25	225.00	225.00	0.02%	6,861
May 18, 2026	227.85	228.80	220.15	224.95	224.95	-2.91%	26,475
May 15, 2026	236.50	240.55	230.65	231.70	231.70	-2.03%	12,655
May 14, 2026	236.65	242.60	233.50	236.50	236.50	-0.15%	11,681
May 13, 2026	236.00	242.85	235.80	236.85	236.85	0.25%	16,400
May 12, 2026	245.60	249.40	235.65	236.25	236.25	-3.83%	18,084
May 11, 2026	250.70	250.70	244.55	245.65	245.65	-2.71%	13,168
May 8, 2026	254.60	254.60	245.40	252.50	252.50	-0.20%	22,251
May 7, 2026	252.95	256.50	250.60	253.00	253.00	0.94%	35,000
May 6, 2026	251.95	251.95	246.00	250.65	250.65	0.50%	9,724
May 5, 2026	248.65	256.10	247.15	249.40	249.40	-0.16%	11,932
May 4, 2026	256.55	256.55	247.70	249.80	249.80	-0.77%	9,449
Apr 30, 2026	251.70	253.25	244.40	251.75	251.75	-0.08%	19,427
Apr 29, 2026	255.80	261.00	250.65	251.95	251.95	-0.49%	11,640
Apr 28, 2026	256.00	260.00	252.20	253.20	253.20	-0.84%	26,055
Apr 27, 2026	250.55	256.50	250.00	255.35	255.35	2.08%	13,495
Apr 24, 2026	254.90	254.90	243.25	250.15	250.15	-1.36%	23,612
Apr 23, 2026	247.70	256.25	240.35	253.60	253.60	1.24%	16,856
Apr 22, 2026	252.30	256.50	249.10	250.50	250.50	-1.94%	8,043
Apr 21, 2026	253.80	259.05	252.85	255.45	255.45	0.83%	22,776
Apr 20, 2026	258.15	264.95	251.70	253.35	253.35	-3.52%	27,858
Apr 17, 2026	250.00	268.20	248.45	262.60	262.60	5.42%	33,639
Apr 16, 2026	250.20	253.30	244.80	249.10	249.10	-0.54%	41,432
Apr 15, 2026	244.10	251.40	242.95	250.45	250.45	6.12%	34,785
Apr 13, 2026	227.95	239.15	223.35	236.00	236.00	1.42%	30,126
Apr 10, 2026	229.15	236.30	228.05	232.70	232.70	3.38%	12,249
Apr 9, 2026	228.95	233.10	223.15	225.10	225.10	-1.75%	10,000
Apr 8, 2026	225.95	230.10	217.90	229.10	229.10	8.71%	40,661
Apr 7, 2026	219.00	220.75	208.85	210.75	210.75	-1.89%	21,507
Apr 6, 2026	209.35	215.60	205.60	214.80	214.80	1.42%	8,927
Apr 2, 2026	209.45	213.10	204.05	211.80	211.80	-1.53%	19,213
Apr 1, 2026	206.00	218.50	206.00	215.10	215.10	5.67%	24,975
Mar 30, 2026	215.00	215.00	201.50	203.55	203.55	-4.10%	39,087
Mar 27, 2026	221.05	221.05	210.00	212.25	212.25	-3.98%	31,883
Mar 25, 2026	211.50	223.95	211.50	221.05	221.05	4.47%	82,892
Mar 24, 2026	217.15	220.00	207.35	211.60	211.60	0.12%	34,497
Mar 23, 2026	225.15	225.15	208.30	211.35	211.35	-5.50%	26,993
Mar 20, 2026	224.70	233.85	222.05	223.65	223.65	-2.38%	49,945
Mar 19, 2026	211.05	234.50	210.70	229.10	229.10	3.90%	121,513