BOM:543335 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	267.05	270.00	257.15	259.60	259.60	-1.18%	38,426
May 27, 2026	262.90	264.00	260.00	262.70	262.70	0.94%	30,211
May 26, 2026	262.30	265.55	259.55	260.25	260.25	-0.78%	23,287
May 25, 2026	261.20	267.35	261.20	262.30	262.30	0.81%	40,168
May 22, 2026	266.95	266.95	259.80	260.20	260.20	-1.94%	27,628
May 21, 2026	269.05	271.45	262.00	265.35	265.35	-1.38%	28,264
May 20, 2026	252.25	274.00	250.50	269.05	269.05	5.68%	197,518
May 19, 2026	257.60	258.10	253.80	254.60	254.60	-0.95%	14,667
May 18, 2026	261.45	261.70	251.70	257.05	257.05	-2.93%	106,359
May 15, 2026	269.90	271.50	262.00	264.80	264.80	-0.97%	61,483
May 14, 2026	271.10	274.85	266.05	269.90	267.40	0.17%	113,623
May 13, 2026	274.00	279.85	268.60	269.45	266.95	-1.61%	102,367
May 12, 2026	283.10	284.70	271.35	273.85	271.31	-4.78%	264,904
May 11, 2026	278.55	289.80	276.65	287.60	284.94	1.70%	136,139
May 8, 2026	277.95	285.60	277.70	282.80	280.18	2.76%	314,404
May 7, 2026	272.35	293.75	270.65	275.20	272.65	3.09%	1,199,852
May 6, 2026	260.35	269.60	260.35	266.95	264.48	3.05%	483,939
May 5, 2026	262.20	263.40	254.60	259.05	256.65	-0.90%	98,735
May 4, 2026	262.10	266.35	260.15	261.40	258.98	0.36%	63,547
Apr 30, 2026	261.25	265.00	259.50	260.45	258.04	-1.94%	54,978
Apr 29, 2026	258.95	267.80	256.05	265.60	263.14	2.75%	103,747
Apr 28, 2026	261.95	262.65	255.75	258.50	256.11	-0.96%	46,436
Apr 27, 2026	259.70	264.55	258.00	261.00	258.58	2.55%	59,400
Apr 24, 2026	255.45	258.55	252.40	254.50	252.14	-0.76%	75,487
Apr 23, 2026	258.30	260.15	255.00	256.45	254.07	-1.76%	79,392
Apr 22, 2026	258.95	262.65	253.40	261.05	258.63	1.46%	76,934
Apr 21, 2026	247.30	259.95	247.30	257.30	254.92	5.00%	145,784
Apr 20, 2026	245.15	246.00	241.30	245.05	242.78	-0.59%	71,445
Apr 17, 2026	248.00	250.50	245.05	246.50	244.22	-0.16%	272,004
Apr 16, 2026	232.75	248.00	232.10	246.90	244.61	7.07%	513,004
Apr 15, 2026	231.95	232.00	226.10	230.60	228.46	2.01%	54,998
Apr 13, 2026	222.95	227.85	216.20	226.05	223.96	1.28%	63,748
Apr 10, 2026	221.20	224.45	219.00	223.20	221.13	2.48%	105,258
Apr 9, 2026	214.05	218.80	210.10	217.80	215.78	2.69%	1,037,091
Apr 8, 2026	217.05	217.05	205.40	212.10	210.14	6.34%	77,595
Apr 7, 2026	202.70	203.20	194.60	199.45	197.60	0.76%	76,993
Apr 6, 2026	199.50	200.45	194.10	197.95	196.12	-0.78%	122,877
Apr 2, 2026	203.65	203.65	195.75	199.50	197.65	-2.04%	887,593
Apr 1, 2026	201.30	205.30	198.85	203.65	201.76	4.57%	109,326
Mar 30, 2026	197.10	200.85	193.50	194.75	192.95	-1.57%	1,288,685
Mar 27, 2026	206.65	206.65	197.10	197.85	196.02	-4.51%	2,288,628
Mar 25, 2026	203.00	208.95	202.65	207.20	205.28	3.44%	383,555
Mar 24, 2026	205.75	205.75	197.95	200.30	198.44	-0.52%	558,070
Mar 23, 2026	205.75	207.95	198.30	201.35	199.48	-3.50%	413,132
Mar 20, 2026	211.85	213.20	207.85	208.65	206.72	-0.57%	108,661
Mar 19, 2026	217.25	217.25	209.15	209.85	207.91	-4.24%	47,247
Mar 18, 2026	222.85	225.05	217.25	219.15	217.12	-1.06%	114,704
Mar 17, 2026	225.95	225.95	220.05	221.50	219.45	-0.38%	86,806
Mar 16, 2026	222.30	224.50	216.85	222.35	220.29	0.14%	227,256
Mar 13, 2026	227.25	227.55	219.55	222.05	219.99	-2.31%	1,151,453