BOM:543452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	267.66	269.40	260.75	263.01	263.01	4.45%	759,594
May 11, 2026	255.65	255.65	250.57	251.81	251.81	0.34%	303,044
May 8, 2026	251.80	252.95	244.55	250.95	250.95	0.56%	308,784
May 7, 2026	242.65	250.25	242.65	249.56	249.56	2.07%	248,774
May 6, 2026	239.75	245.50	239.75	244.50	244.50	2.40%	274,939
May 5, 2026	236.58	239.00	235.93	238.78	238.78	-0.65%	85,612
May 4, 2026	241.66	243.69	239.00	240.34	240.34	1.37%	237,939
Apr 30, 2026	227.95	238.00	227.95	237.10	237.10	1.41%	167,995
Apr 29, 2026	234.05	236.90	233.44	233.80	233.80	-0.24%	140,092
Apr 28, 2026	240.25	240.25	234.00	234.36	234.36	-2.53%	244,739
Apr 27, 2026	243.76	244.94	240.05	240.44	240.44	1.10%	194,056
Apr 24, 2026	241.45	241.45	236.29	237.82	237.82	-0.71%	126,882
Apr 23, 2026	252.42	252.42	239.17	239.53	239.53	-2.74%	128,496
Apr 22, 2026	245.93	247.50	245.33	246.27	246.27	-0.60%	136,614
Apr 21, 2026	245.16	248.94	245.16	247.75	247.75	0.03%	84,880
Apr 20, 2026	252.95	252.95	247.49	247.68	247.68	-0.19%	228,715
Apr 17, 2026	245.76	248.65	244.70	248.15	248.15	-0.04%	248,689
Apr 16, 2026	248.88	250.50	248.00	248.25	248.25	1.14%	352,808
Apr 15, 2026	244.05	250.04	244.05	245.44	245.44	4.63%	515,715
Apr 13, 2026	235.04	235.21	233.33	234.57	234.57	-0.69%	238,159
Apr 10, 2026	227.94	239.10	227.94	236.21	236.21	1.04%	282,890
Apr 9, 2026	235.75	235.75	232.40	233.79	233.79	-2.72%	199,383
Apr 8, 2026	236.80	242.43	236.66	240.33	240.33	4.62%	390,238
Apr 7, 2026	237.62	237.62	227.88	229.71	229.71	-0.91%	153,173
Apr 6, 2026	219.95	232.93	219.95	231.83	231.83	2.77%	311,312
Apr 2, 2026	227.99	229.90	220.70	225.59	225.59	-3.73%	425,490
Apr 1, 2026	234.37	237.00	233.32	234.32	234.32	3.99%	426,537
Mar 30, 2026	226.04	226.04	220.78	225.34	225.34	2.18%	308,610
Mar 27, 2026	222.20	224.20	218.57	220.53	220.53	-4.30%	476,061
Mar 25, 2026	227.65	233.45	227.26	230.44	230.44	4.22%	552,723
Mar 24, 2026	208.21	221.99	208.21	221.10	221.10	10.18%	688,226
Mar 23, 2026	214.44	214.44	196.46	200.67	200.67	-12.39%	1,952,367
Mar 20, 2026	232.48	236.29	226.56	229.04	229.04	-	485,475
Mar 19, 2026	242.94	242.94	227.02	229.05	229.05	-7.52%	929,492
Mar 18, 2026	244.70	248.49	244.01	247.68	247.68	-1.31%	265,309
Mar 17, 2026	251.65	255.44	250.01	250.98	250.98	3.12%	191,013
Mar 16, 2026	249.40	249.43	242.01	243.39	243.39	-4.56%	415,657
Mar 13, 2026	261.94	261.94	252.90	255.03	255.03	-3.53%	363,009
Mar 12, 2026	255.97	265.39	255.97	264.36	264.36	0.69%	255,426
Mar 11, 2026	270.65	270.65	260.11	262.54	262.54	-1.72%	216,822
Mar 10, 2026	265.66	269.00	265.47	267.14	267.14	3.86%	324,822
Mar 9, 2026	263.65	263.86	253.67	257.20	257.20	-0.09%	272,975
Mar 6, 2026	252.49	263.44	252.49	257.43	257.43	-0.59%	231,191
Mar 5, 2026	261.94	264.91	251.31	258.97	258.97	-2.49%	540,167
Mar 4, 2026	264.94	267.85	257.00	265.58	265.58	-7.26%	829,128
Mar 2, 2026	276.57	290.99	271.90	286.37	286.37	8.62%	1,324,710
Feb 27, 2026	265.65	265.65	261.24	263.64	263.64	2.71%	366,150
Feb 26, 2026	261.29	264.09	252.75	256.69	256.69	-2.81%	338,638
Feb 25, 2026	264.16	266.35	262.34	264.11	264.11	0.84%	316,485
Feb 24, 2026	262.31	264.20	259.13	261.91	261.91	0.42%	478,670