BOM:542907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	273.60	273.65	268.25	270.70	270.70	-0.77%	12,203
Jun 4, 2026	270.15	282.80	270.15	272.80	272.80	-0.27%	52,021
Jun 3, 2026	272.10	279.00	267.55	273.55	273.55	0.18%	39,767
Jun 2, 2026	254.95	275.00	254.95	273.05	273.05	6.02%	33,832
Jun 1, 2026	268.75	268.75	254.15	257.55	257.55	-1.57%	8,617
May 29, 2026	265.05	272.00	260.05	261.65	261.65	-1.80%	21,767
May 27, 2026	266.15	273.65	264.95	266.45	266.45	-0.34%	21,416
May 26, 2026	272.40	273.80	266.30	267.35	267.35	-1.55%	29,764
May 25, 2026	279.70	282.00	270.75	271.55	271.55	-0.62%	31,377
May 22, 2026	270.45	281.95	269.50	273.25	273.25	1.56%	55,938
May 21, 2026	269.00	276.55	268.70	269.05	269.05	1.36%	73,308
May 20, 2026	275.45	296.05	262.15	265.45	265.45	-1.37%	399,194
May 19, 2026	251.00	271.65	250.55	269.15	269.15	6.15%	38,708
May 18, 2026	252.65	265.15	249.50	253.55	253.55	0.78%	35,844
May 15, 2026	241.10	256.00	241.10	251.60	251.60	3.33%	8,822
May 14, 2026	249.85	252.30	240.00	243.50	243.50	-0.90%	11,831
May 13, 2026	244.00	249.00	242.95	245.70	245.70	1.22%	7,031
May 12, 2026	250.10	255.35	240.50	242.75	242.75	-5.12%	19,953
May 11, 2026	258.00	260.00	253.10	255.85	255.85	-1.58%	7,264
May 8, 2026	264.25	269.25	258.15	259.95	259.95	-2.42%	8,843
May 7, 2026	262.35	267.75	262.35	266.40	266.40	1.24%	6,184
May 6, 2026	264.90	266.00	259.80	263.15	263.15	0.27%	7,693
May 5, 2026	265.00	265.00	257.10	262.45	262.45	0.65%	5,682
May 4, 2026	258.05	265.40	258.05	260.75	260.75	0.42%	6,465
Apr 30, 2026	265.00	267.15	257.30	259.65	259.65	-2.20%	8,019
Apr 29, 2026	265.65	272.65	262.15	265.50	265.50	-0.82%	20,598
Apr 28, 2026	275.35	277.70	264.45	267.70	267.70	-2.37%	9,904
Apr 27, 2026	263.55	279.70	260.20	274.20	274.20	4.14%	30,502
Apr 24, 2026	256.55	266.85	252.05	263.30	263.30	2.41%	15,455
Apr 23, 2026	260.10	263.00	256.50	257.10	257.10	-2.37%	3,810
Apr 22, 2026	262.85	263.95	257.85	263.35	263.35	1.37%	12,753
Apr 21, 2026	258.15	263.15	256.25	259.80	259.80	1.33%	7,018
Apr 20, 2026	253.35	262.40	250.00	256.40	256.40	0.61%	10,387
Apr 17, 2026	255.00	258.70	253.70	254.85	254.85	-0.39%	11,292
Apr 16, 2026	253.65	256.85	249.80	255.85	255.85	3.04%	3,367
Apr 15, 2026	247.00	253.50	245.95	248.30	248.30	3.39%	10,156
Apr 13, 2026	230.50	244.15	230.50	240.15	240.15	0.13%	11,016
Apr 10, 2026	237.05	245.90	237.05	239.85	239.85	1.05%	7,380
Apr 9, 2026	241.95	245.00	235.50	237.35	237.35	-1.35%	9,614
Apr 8, 2026	238.60	242.65	232.65	240.60	240.60	5.36%	10,934
Apr 7, 2026	226.80	231.30	224.80	228.35	228.35	0.29%	10,797
Apr 6, 2026	224.00	240.00	220.00	227.70	227.70	1.09%	30,436
Apr 2, 2026	222.00	226.25	211.00	225.25	225.25	1.30%	17,671
Apr 1, 2026	210.00	224.50	210.00	222.35	222.35	8.02%	11,027
Mar 30, 2026	215.15	216.70	204.60	205.85	205.85	-5.51%	29,854
Mar 27, 2026	227.55	229.00	216.00	217.85	217.85	-5.59%	22,389
Mar 25, 2026	231.05	236.95	229.50	230.75	230.75	2.15%	16,014
Mar 24, 2026	225.00	233.00	220.55	225.90	225.90	1.03%	16,051
Mar 23, 2026	232.70	239.90	219.90	223.60	223.60	-6.81%	19,016
Mar 20, 2026	239.30	243.45	238.10	239.95	239.95	0.31%	3,396