BOM:543986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	253.00	268.45	252.30	263.50	263.50	2.11%	13,922
Jun 1, 2026	262.70	274.50	255.40	258.05	258.05	-0.79%	22,998
May 29, 2026	268.00	273.35	256.50	260.10	260.10	-3.47%	16,928
May 27, 2026	253.95	271.00	253.95	269.45	269.45	5.85%	46,123
May 26, 2026	245.85	258.95	245.00	254.55	254.55	4.28%	18,061
May 25, 2026	259.40	262.30	240.60	244.10	244.10	-4.05%	20,856
May 22, 2026	260.00	273.05	252.10	254.40	254.40	-0.70%	72,326
May 21, 2026	287.95	287.95	240.70	256.20	256.20	4.85%	42,513
May 20, 2026	251.95	251.95	242.05	244.35	244.35	-2.14%	7,008
May 19, 2026	245.50	257.10	245.50	249.70	249.70	0.18%	13,657
May 18, 2026	238.40	267.05	236.40	249.25	249.25	4.55%	52,317
May 15, 2026	237.00	247.00	228.70	238.40	238.40	2.32%	19,603
May 14, 2026	234.95	243.00	229.90	233.00	233.00	-0.60%	22,604
May 13, 2026	217.75	238.40	217.75	234.40	234.40	5.92%	45,510
May 12, 2026	224.85	225.80	218.20	221.30	221.30	0.07%	7,093
May 11, 2026	212.80	229.00	212.80	221.15	221.15	2.29%	27,198
May 8, 2026	220.50	222.35	211.00	216.20	216.20	-2.57%	28,191
May 7, 2026	227.85	227.85	220.50	221.90	221.90	-0.76%	17,028
May 6, 2026	236.95	242.55	222.90	223.60	223.60	-4.83%	40,701
May 5, 2026	239.45	240.05	222.00	234.95	234.95	-6.26%	64,461
May 4, 2026	244.95	253.25	237.00	250.65	250.65	4.37%	18,707
Apr 30, 2026	239.70	248.40	233.40	240.15	240.15	0.19%	27,507
Apr 29, 2026	240.85	246.40	237.40	239.70	239.70	0.65%	7,454
Apr 28, 2026	244.00	244.10	233.60	238.15	238.15	1.06%	13,444
Apr 27, 2026	220.35	237.15	220.35	235.65	235.65	6.05%	26,516
Apr 24, 2026	245.35	245.35	219.25	222.20	222.20	-8.33%	28,888
Apr 23, 2026	236.60	244.00	233.05	242.40	242.40	3.44%	16,477
Apr 22, 2026	242.00	243.40	233.40	234.35	234.35	-2.68%	12,222
Apr 21, 2026	255.25	257.80	236.00	240.80	240.80	-4.35%	26,441
Apr 20, 2026	256.00	264.00	248.00	251.75	251.75	-1.79%	20,430
Apr 17, 2026	252.00	264.00	245.10	256.35	256.35	3.39%	44,046
Apr 16, 2026	238.30	254.00	238.30	247.95	247.95	1.97%	33,305
Apr 15, 2026	249.00	250.00	234.20	243.15	243.15	0.58%	38,481
Apr 13, 2026	230.00	254.95	224.30	241.75	241.75	5.85%	70,698
Apr 10, 2026	235.80	236.85	226.00	228.40	228.40	-0.65%	21,492
Apr 9, 2026	224.80	236.90	224.80	229.90	229.90	3.00%	29,180
Apr 8, 2026	221.70	226.90	219.30	223.20	223.20	2.03%	16,108
Apr 7, 2026	217.00	226.80	215.00	218.75	218.75	0.09%	17,882
Apr 6, 2026	220.00	221.40	213.60	218.55	218.55	1.42%	9,562
Apr 2, 2026	215.80	221.45	210.75	215.50	215.50	-0.67%	4,551
Apr 1, 2026	216.05	221.55	215.75	216.95	216.95	2.58%	18,415
Mar 30, 2026	205.95	226.40	205.95	211.50	211.50	1.22%	56,110
Mar 27, 2026	204.75	220.20	204.00	208.95	208.95	-2.99%	5,017
Mar 25, 2026	219.80	225.00	209.05	215.40	215.40	1.68%	30,469
Mar 24, 2026	199.30	215.15	197.65	211.85	211.85	6.99%	6,025
Mar 23, 2026	204.45	204.45	192.00	198.00	198.00	-3.15%	5,331
Mar 20, 2026	195.95	207.00	191.50	204.45	204.45	6.51%	5,519
Mar 19, 2026	206.85	206.85	190.00	191.95	191.95	-6.75%	4,061
Mar 18, 2026	190.00	208.50	190.00	205.85	205.85	8.09%	8,552
Mar 17, 2026	180.50	191.85	180.50	190.45	190.45	4.30%	2,790