BOM:543212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	232.60	232.60	227.05	229.35	229.35	0.20%	4,342
May 20, 2026	229.15	231.25	222.35	228.90	228.90	-2.07%	15,426
May 19, 2026	217.30	240.95	215.35	233.75	233.75	6.66%	15,528
May 18, 2026	227.05	227.05	215.50	219.15	219.15	-3.46%	9,785
May 15, 2026	229.75	231.25	226.50	227.00	227.00	-1.50%	3,267
May 14, 2026	236.05	240.95	225.35	230.45	230.45	-2.31%	6,992
May 13, 2026	237.05	245.30	233.90	235.90	235.90	-0.49%	9,908
May 12, 2026	242.00	243.90	235.70	237.05	237.05	-3.17%	4,362
May 11, 2026	252.35	254.80	242.60	244.80	244.80	-5.13%	7,639
May 8, 2026	259.00	265.55	256.00	258.05	258.05	-0.73%	3,620
May 7, 2026	261.50	264.80	259.00	259.95	259.95	0.04%	2,145
May 6, 2026	257.60	261.90	253.95	259.85	259.85	2.67%	2,563
May 5, 2026	244.55	254.00	244.55	253.10	253.10	1.46%	7,493
May 4, 2026	245.95	252.50	245.95	249.45	249.45	0.65%	8,526
Apr 30, 2026	250.00	251.10	246.45	247.85	247.85	-1.35%	2,297
Apr 29, 2026	253.55	254.60	250.00	251.25	251.25	-0.06%	7,164
Apr 28, 2026	255.90	259.50	250.90	251.40	251.40	-1.89%	3,485
Apr 27, 2026	245.50	257.50	245.50	256.25	256.25	5.11%	3,879
Apr 24, 2026	253.25	253.80	243.45	243.80	243.80	-3.62%	2,279
Apr 23, 2026	254.70	254.70	252.00	252.95	252.95	-0.18%	1,513
Apr 22, 2026	257.95	258.85	250.05	253.40	253.40	-0.59%	11,617
Apr 21, 2026	256.10	259.45	253.85	254.90	254.90	-0.10%	3,445
Apr 20, 2026	261.30	261.45	254.15	255.15	255.15	-2.93%	6,221
Apr 17, 2026	263.55	269.25	262.10	262.85	262.85	-0.74%	4,064
Apr 16, 2026	260.45	266.80	253.50	264.80	264.80	3.52%	12,462
Apr 15, 2026	246.00	258.95	246.00	255.80	255.80	2.92%	9,389
Apr 13, 2026	244.00	250.00	239.65	248.55	248.55	-0.02%	3,636
Apr 10, 2026	245.20	252.55	245.20	248.60	248.60	2.56%	2,924
Apr 9, 2026	248.50	252.15	240.35	242.40	242.40	-2.45%	3,377
Apr 8, 2026	242.05	253.05	242.05	248.50	248.50	4.06%	8,586
Apr 7, 2026	240.30	244.10	237.05	238.80	238.80	-1.55%	1,998
Apr 6, 2026	238.40	244.00	236.65	242.55	242.55	1.27%	7,104
Apr 2, 2026	239.30	242.00	225.95	239.50	239.50	-0.66%	6,493
Apr 1, 2026	219.00	248.50	219.00	241.10	241.10	10.27%	21,516
Mar 30, 2026	226.75	226.75	216.55	218.65	218.65	-3.23%	10,578
Mar 27, 2026	222.25	230.95	220.80	225.95	225.95	-0.15%	9,662
Mar 25, 2026	223.00	231.40	223.00	226.30	226.30	2.42%	5,177
Mar 24, 2026	219.90	222.90	216.60	220.95	220.95	2.51%	6,347
Mar 23, 2026	222.15	225.00	213.55	215.55	215.55	-2.99%	12,944
Mar 20, 2026	226.30	229.95	221.50	222.20	222.20	-1.79%	12,103
Mar 19, 2026	233.05	233.05	224.60	226.25	226.25	-3.04%	5,855
Mar 18, 2026	225.80	235.75	225.80	233.35	233.35	2.30%	8,979
Mar 17, 2026	229.15	233.60	226.60	228.10	228.10	-2.19%	13,080
Mar 16, 2026	226.05	237.80	223.60	233.20	233.20	2.19%	17,341
Mar 13, 2026	240.65	245.55	226.40	228.20	228.20	-5.19%	23,476
Mar 12, 2026	253.30	253.30	238.05	240.70	240.70	-7.48%	36,511
Mar 11, 2026	259.40	264.25	255.00	260.15	260.15	2.89%	28,947
Mar 10, 2026	227.50	262.30	227.50	252.85	252.85	11.19%	257,473
Mar 9, 2026	220.95	231.30	214.50	227.40	227.40	1.40%	14,038
Mar 6, 2026	231.00	231.90	223.70	224.25	224.25	-2.07%	59,722