BOM:543994 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	279.30	284.80	278.50	279.65	279.65	0.29%	54,092
May 26, 2026	276.90	281.50	276.00	278.85	278.85	0.43%	92,833
May 25, 2026	278.05	281.70	276.70	277.65	277.65	1.07%	146,507
May 22, 2026	270.15	279.00	269.65	274.70	274.70	2.98%	306,076
May 21, 2026	263.25	268.80	262.50	266.75	266.75	1.46%	63,766
May 20, 2026	264.30	265.05	262.25	262.90	262.90	-1.20%	20,693
May 19, 2026	273.85	273.85	265.25	266.10	266.10	-1.46%	36,164
May 18, 2026	264.15	271.60	259.05	270.05	270.05	1.10%	129,613
May 15, 2026	267.60	269.85	264.65	267.10	267.10	-0.22%	97,361
May 14, 2026	271.65	271.65	264.50	267.70	267.70	0.02%	62,518
May 13, 2026	271.50	274.05	267.10	267.65	267.65	-1.62%	427,235
May 12, 2026	287.25	287.25	268.65	272.05	272.05	-5.28%	148,808
May 11, 2026	277.90	295.85	276.95	287.20	287.20	1.29%	328,144
May 8, 2026	282.00	284.70	279.55	283.55	283.55	0.75%	165,903
May 7, 2026	275.00	283.10	275.00	281.45	281.45	3.06%	101,793
May 6, 2026	275.75	275.95	270.05	273.10	273.10	0.26%	49,498
May 5, 2026	273.95	277.95	272.00	272.40	272.40	-0.57%	44,306
May 4, 2026	273.00	276.35	271.80	273.95	273.95	0.59%	110,386
Apr 30, 2026	272.35	275.45	264.85	272.35	272.35	-0.24%	71,894
Apr 29, 2026	284.70	286.25	272.00	273.00	273.00	-4.09%	70,518
Apr 28, 2026	288.20	288.20	283.90	284.65	284.65	0.14%	48,830
Apr 27, 2026	281.70	288.45	277.90	284.25	284.25	1.90%	104,524
Apr 24, 2026	277.50	281.50	273.50	278.95	278.95	1.58%	225,425
Apr 23, 2026	277.70	279.05	273.50	274.60	274.60	-1.12%	43,059
Apr 22, 2026	272.25	278.90	272.25	277.70	277.70	0.36%	77,038
Apr 21, 2026	277.90	282.20	276.00	276.70	276.70	-0.52%	74,171
Apr 20, 2026	271.90	279.95	269.30	278.15	278.15	1.39%	198,711
Apr 17, 2026	271.95	277.85	271.95	274.35	274.35	0.55%	163,828
Apr 16, 2026	275.30	275.30	268.50	272.85	272.85	0.81%	98,612
Apr 15, 2026	267.10	272.85	267.10	270.65	270.65	3.42%	188,652
Apr 13, 2026	258.50	266.90	254.25	261.70	261.70	-1.58%	88,569
Apr 10, 2026	259.15	266.85	258.40	265.90	265.90	3.58%	142,084
Apr 9, 2026	256.70	261.85	251.90	256.70	256.70	0.73%	116,902
Apr 8, 2026	245.95	257.45	241.85	254.85	254.85	8.79%	266,005
Apr 7, 2026	239.50	239.50	233.45	234.25	234.25	-1.82%	103,477
Apr 6, 2026	241.85	241.90	234.70	238.60	238.60	-1.20%	207,811
Apr 2, 2026	243.30	243.30	237.70	241.50	241.50	-2.58%	80,639
Apr 1, 2026	251.05	251.60	244.55	247.90	247.90	3.06%	104,625
Mar 30, 2026	247.65	248.50	239.45	240.55	240.55	-3.84%	301,162
Mar 27, 2026	255.45	258.95	247.90	250.15	250.15	-3.12%	204,282
Mar 25, 2026	253.55	260.65	253.45	258.20	258.20	2.30%	71,725
Mar 24, 2026	248.20	253.45	240.75	252.40	252.40	4.56%	249,522
Mar 23, 2026	249.95	249.95	240.05	241.40	241.40	-3.98%	237,287
Mar 20, 2026	254.80	257.95	249.75	251.40	251.40	-0.77%	274,118
Mar 19, 2026	256.40	259.15	252.65	253.35	253.35	-2.56%	94,900
Mar 18, 2026	255.30	261.50	253.65	260.00	260.00	2.81%	1,453,488
Mar 17, 2026	254.00	258.60	252.00	252.90	252.90	0.94%	95,692
Mar 16, 2026	252.90	252.90	246.00	250.55	250.55	-1.09%	81,393
Mar 13, 2026	258.25	262.50	252.25	253.30	253.30	-2.18%	108,442
Mar 12, 2026	257.30	263.05	254.15	258.95	258.95	0.19%	54,961