BOM:544305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	194.70	199.50	187.30	193.15	193.15	0.05%	309,025
May 21, 2026	192.90	204.50	191.30	193.05	193.05	-1.81%	145,966
May 20, 2026	198.80	201.00	195.40	196.60	196.60	-1.16%	150,651
May 19, 2026	188.15	209.15	187.50	198.90	198.90	5.10%	1,080,967
May 18, 2026	188.25	190.25	182.40	189.25	189.25	-0.05%	85,887
May 15, 2026	194.75	198.35	187.90	189.35	189.35	-1.76%	100,676
May 14, 2026	195.45	209.00	188.10	192.75	192.75	-2.23%	231,779
May 13, 2026	202.60	204.85	195.05	197.15	197.15	-2.62%	159,322
May 12, 2026	230.85	233.25	199.00	202.45	202.45	-10.99%	477,244
May 11, 2026	217.35	231.25	212.40	227.45	227.45	4.48%	713,333
May 8, 2026	217.25	220.80	212.15	217.70	217.70	1.56%	134,728
May 7, 2026	208.05	225.35	204.05	214.35	214.35	2.63%	473,942
May 6, 2026	209.50	215.10	205.30	208.85	208.85	-0.19%	250,074
May 5, 2026	213.15	213.50	207.50	209.25	209.25	-1.90%	43,732
May 4, 2026	216.05	217.90	211.60	213.30	213.30	-0.93%	58,740
Apr 30, 2026	217.25	218.80	209.35	215.30	215.30	-1.03%	75,570
Apr 29, 2026	231.00	233.00	215.00	217.55	217.55	-5.00%	245,415
Apr 28, 2026	224.95	243.45	213.85	229.00	229.00	1.87%	8,024,688
Apr 27, 2026	203.15	243.00	202.55	224.80	224.80	10.98%	971,741
Apr 24, 2026	213.25	214.75	200.00	202.55	202.55	-4.62%	30,708
Apr 23, 2026	212.45	218.00	209.45	212.35	212.35	0.71%	34,227
Apr 22, 2026	205.45	215.55	205.45	210.85	210.85	1.35%	57,470
Apr 21, 2026	199.45	216.35	199.45	208.05	208.05	3.48%	155,333
Apr 20, 2026	205.65	205.65	198.40	201.05	201.05	-1.23%	34,177
Apr 17, 2026	198.05	206.80	198.05	203.55	203.55	2.06%	71,973
Apr 16, 2026	197.00	202.05	196.30	199.45	199.45	1.35%	44,730
Apr 15, 2026	190.25	201.70	190.25	196.80	196.80	3.77%	53,177
Apr 13, 2026	182.30	191.10	179.40	189.65	189.65	2.18%	55,810
Apr 10, 2026	185.55	188.10	183.00	185.60	185.60	2.01%	58,669
Apr 9, 2026	178.45	187.00	176.65	181.95	181.95	1.56%	77,732
Apr 8, 2026	175.00	180.00	172.40	179.15	179.15	7.40%	53,767
Apr 7, 2026	168.80	172.80	165.60	166.80	166.80	-3.16%	53,169
Apr 6, 2026	169.15	172.70	164.60	172.25	172.25	1.47%	38,692
Apr 2, 2026	166.05	171.95	160.65	169.75	169.75	0.50%	69,466
Apr 1, 2026	163.00	170.60	160.05	168.90	168.90	8.65%	100,571
Mar 30, 2026	165.15	167.45	151.95	155.45	155.45	-9.01%	93,231
Mar 27, 2026	176.15	176.45	165.95	170.85	170.85	-3.77%	42,010
Mar 25, 2026	176.20	181.10	176.00	177.55	177.55	1.23%	54,489
Mar 24, 2026	174.50	178.85	172.05	175.40	175.40	0.52%	60,131
Mar 23, 2026	181.50	181.50	171.60	174.50	174.50	-3.51%	41,122
Mar 20, 2026	182.70	185.95	179.55	180.85	180.85	-0.30%	56,955
Mar 19, 2026	182.90	184.10	180.00	181.40	181.40	-2.08%	31,623
Mar 18, 2026	182.15	190.15	181.35	185.25	185.25	2.15%	38,433
Mar 17, 2026	185.30	185.95	180.00	181.35	181.35	-2.08%	37,298
Mar 16, 2026	186.00	186.80	177.25	185.20	185.20	-0.03%	58,606
Mar 13, 2026	180.10	192.15	177.00	185.25	185.25	2.04%	99,906
Mar 12, 2026	176.00	182.45	174.65	181.55	181.55	1.03%	33,309
Mar 11, 2026	184.95	186.80	178.85	179.70	179.70	-1.10%	57,791
Mar 10, 2026	182.80	185.10	179.60	181.70	181.70	0.55%	20,324
Mar 9, 2026	179.15	181.45	175.05	180.70	180.70	-1.04%	46,277