BOM:544285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	257.10	259.40	250.00	250.85	250.85	-2.34%	2,737,332
May 20, 2026	259.05	260.45	255.00	256.85	256.85	-1.53%	598,768
May 19, 2026	254.75	262.95	253.75	260.85	260.85	2.47%	556,597
May 18, 2026	251.20	255.25	247.30	254.55	254.55	-0.29%	563,173
May 15, 2026	257.50	259.80	254.30	255.30	255.30	-0.64%	479,288
May 14, 2026	257.10	258.00	251.60	256.95	256.95	1.58%	1,757,209
May 13, 2026	255.80	260.85	252.00	252.95	252.95	-1.11%	1,323,469
May 12, 2026	263.70	266.10	254.95	255.80	255.80	-3.00%	5,343,991
May 11, 2026	274.85	276.65	261.20	263.70	263.70	-6.09%	4,176,609
May 8, 2026	279.50	284.00	275.70	280.80	280.80	0.50%	1,318,863
May 7, 2026	282.00	283.60	278.60	279.40	279.40	-0.21%	471,499
May 6, 2026	276.05	280.40	273.25	280.00	280.00	2.26%	1,460,225
May 5, 2026	275.95	280.65	271.55	273.80	273.80	-1.79%	215,816
May 4, 2026	271.60	279.75	270.75	278.80	278.80	3.09%	571,082
Apr 30, 2026	273.25	274.45	265.35	270.45	270.45	-1.74%	492,352
Apr 29, 2026	288.95	288.95	272.50	275.25	275.25	-2.25%	1,678,163
Apr 28, 2026	285.55	288.50	277.60	281.60	281.60	-1.68%	458,022
Apr 27, 2026	289.55	292.70	285.15	286.40	286.40	-0.33%	477,172
Apr 24, 2026	294.60	299.00	283.05	287.35	287.35	-1.96%	474,725
Apr 23, 2026	291.15	296.95	287.60	293.10	293.10	-0.56%	460,131
Apr 22, 2026	282.65	296.00	282.65	294.75	294.75	3.84%	785,203
Apr 21, 2026	279.65	284.95	278.00	283.85	283.85	1.52%	951,938
Apr 20, 2026	278.25	284.40	273.00	279.60	279.60	0.72%	519,295
Apr 17, 2026	282.00	283.30	274.15	277.60	277.60	-0.89%	252,309
Apr 16, 2026	274.05	282.25	274.05	280.10	280.10	2.81%	548,822
Apr 15, 2026	268.15	274.70	268.15	272.45	272.45	3.08%	502,937
Apr 13, 2026	266.75	268.45	263.00	264.30	264.30	-3.86%	313,144
Apr 10, 2026	274.95	280.50	273.25	274.90	274.90	1.10%	390,669
Apr 9, 2026	279.70	282.00	269.25	271.90	271.90	-1.98%	150,825
Apr 8, 2026	284.95	285.65	275.70	277.40	277.40	3.12%	391,407
Apr 7, 2026	268.30	271.40	264.55	269.00	269.00	-1.07%	306,473
Apr 6, 2026	275.40	275.45	265.95	271.90	271.90	-1.27%	496,135
Apr 2, 2026	262.40	276.80	256.40	275.40	275.40	3.79%	414,162
Apr 1, 2026	268.45	272.50	262.80	265.35	265.35	2.12%	347,964
Mar 30, 2026	265.90	266.50	258.35	259.85	259.85	-3.08%	634,195
Mar 27, 2026	276.70	277.95	266.45	268.10	268.10	-3.11%	744,781
Mar 25, 2026	283.95	288.60	272.00	276.70	276.70	0.40%	857,902
Mar 24, 2026	282.25	282.25	268.50	275.60	275.60	1.14%	273,003
Mar 23, 2026	278.65	280.70	267.15	272.50	272.50	-3.61%	302,553
Mar 20, 2026	287.05	292.20	280.00	282.70	282.70	-0.16%	822,216
Mar 19, 2026	296.95	296.95	281.50	283.15	283.15	-5.13%	258,667
Mar 18, 2026	295.40	300.95	292.85	298.45	298.45	1.89%	316,325
Mar 17, 2026	283.05	295.65	281.70	292.90	292.90	3.04%	180,529
Mar 16, 2026	279.95	285.75	275.60	284.25	284.25	0.67%	1,398,896
Mar 13, 2026	280.90	287.75	280.10	282.35	282.35	0.41%	742,267
Mar 12, 2026	280.65	285.40	271.20	281.20	281.20	-1.23%	601,215
Mar 11, 2026	293.60	296.10	283.00	284.70	284.70	-3.36%	329,368
Mar 10, 2026	304.00	306.35	294.00	294.60	294.60	-2.26%	240,926
Mar 9, 2026	294.65	303.00	291.15	301.40	301.40	-0.10%	398,580
Mar 6, 2026	295.65	303.35	295.65	301.70	301.70	1.17%	423,405