BOM:544645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	287.95	293.50	286.30	288.35	288.35	0.72%	24,222
May 27, 2026	288.70	291.40	284.40	286.30	286.30	-0.42%	56,154
May 26, 2026	284.40	288.90	274.00	287.50	287.50	3.16%	51,144
May 25, 2026	263.50	281.95	263.00	278.70	278.70	7.42%	216,261
May 22, 2026	253.55	260.60	253.20	259.45	259.45	1.47%	22,747
May 21, 2026	259.05	264.60	253.45	255.70	255.70	-0.54%	89,567
May 20, 2026	247.00	257.90	245.45	257.10	257.10	3.96%	31,125
May 19, 2026	238.05	249.00	238.05	247.30	247.30	2.81%	34,158
May 18, 2026	244.75	245.50	238.65	240.55	240.55	-1.35%	24,320
May 15, 2026	254.90	254.90	237.70	243.85	243.85	-1.87%	27,341
May 14, 2026	248.05	253.00	242.00	248.50	248.50	0.16%	67,138
May 13, 2026	248.10	259.35	245.40	248.10	248.10	0.77%	53,207
May 12, 2026	264.85	266.95	242.50	246.20	246.20	-5.07%	126,005
May 11, 2026	262.05	266.00	249.35	259.35	259.35	3.93%	170,885
May 8, 2026	246.50	252.00	244.00	249.55	249.55	1.40%	64,483
May 7, 2026	246.25	248.80	243.40	246.10	246.10	0.39%	20,997
May 6, 2026	240.75	246.50	240.50	245.15	245.15	2.47%	21,503
May 5, 2026	240.00	245.40	238.45	239.25	239.25	-0.40%	51,948
May 4, 2026	233.20	243.55	233.20	240.20	240.20	4.32%	42,970
Apr 30, 2026	233.75	237.00	229.80	230.25	230.25	-2.10%	42,488
Apr 29, 2026	234.50	238.80	234.50	235.20	235.20	0.43%	12,302
Apr 28, 2026	240.25	242.45	231.90	234.20	234.20	-1.24%	70,938
Apr 27, 2026	236.75	240.80	231.70	237.15	237.15	2.18%	123,994
Apr 24, 2026	233.95	237.00	229.45	232.10	232.10	1.64%	26,769
Apr 23, 2026	233.00	235.75	225.45	228.35	228.35	-1.38%	39,381
Apr 22, 2026	226.75	233.70	223.45	231.55	231.55	3.32%	45,162
Apr 21, 2026	222.95	228.00	220.50	224.10	224.10	1.01%	89,683
Apr 20, 2026	221.45	229.40	216.50	221.85	221.85	2.61%	101,922
Apr 17, 2026	207.00	217.85	206.75	216.20	216.20	5.57%	69,810
Apr 16, 2026	208.00	210.00	204.00	204.80	204.80	-1.92%	60,538
Apr 15, 2026	217.95	217.95	204.10	208.80	208.80	0.12%	66,098
Apr 13, 2026	208.50	213.20	201.00	208.55	208.55	-0.67%	36,580
Apr 10, 2026	208.60	216.00	207.75	209.95	209.95	2.74%	48,649
Apr 9, 2026	198.35	210.60	198.35	204.35	204.35	-0.90%	54,549
Apr 8, 2026	202.00	211.95	198.30	206.20	206.20	5.34%	46,315
Apr 7, 2026	199.10	203.50	194.35	195.75	195.75	-0.84%	48,221
Apr 6, 2026	194.45	201.15	194.45	197.40	197.40	0.10%	27,693
Apr 2, 2026	193.05	201.60	192.35	197.20	197.20	-0.33%	27,511
Apr 1, 2026	190.55	201.50	190.55	197.85	197.85	4.32%	18,432
Mar 30, 2026	199.85	199.85	188.40	189.65	189.65	-5.13%	38,907
Mar 27, 2026	195.05	203.35	195.05	199.90	199.90	-0.07%	30,782
Mar 25, 2026	207.85	208.05	199.75	200.05	200.05	-2.49%	56,753
Mar 24, 2026	192.20	206.60	190.00	205.15	205.15	9.12%	86,475
Mar 23, 2026	196.85	197.10	186.80	188.00	188.00	-5.55%	28,407
Mar 20, 2026	192.05	202.75	192.05	199.05	199.05	2.52%	54,778
Mar 19, 2026	198.95	201.25	193.35	194.15	194.15	-3.38%	28,074
Mar 18, 2026	196.50	205.30	196.50	200.95	200.95	3.48%	85,599
Mar 17, 2026	185.40	196.00	185.05	194.20	194.20	4.77%	55,133
Mar 16, 2026	192.20	193.45	181.20	185.35	185.35	-3.74%	65,754
Mar 13, 2026	203.50	203.50	191.85	192.55	192.55	-3.10%	20,936