BOM:590003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	294.50	296.35	287.00	288.95	288.95	-1.80%	81,478
May 27, 2026	293.35	295.00	285.70	294.25	294.25	0.46%	44,752
May 26, 2026	291.35	295.00	289.75	292.90	292.90	0.29%	165,923
May 25, 2026	289.00	294.35	289.00	292.05	292.05	1.37%	95,366
May 22, 2026	289.05	290.25	286.90	288.10	288.10	-	72,256
May 21, 2026	286.85	292.00	286.75	288.10	288.10	0.52%	105,265
May 20, 2026	291.10	291.10	283.60	286.60	286.60	-2.38%	143,662
May 19, 2026	293.25	298.80	292.00	293.60	293.60	0.43%	133,266
May 18, 2026	296.90	296.90	290.10	292.35	292.35	-2.21%	72,246
May 15, 2026	290.30	300.95	288.85	298.95	298.95	2.98%	247,741
May 14, 2026	280.05	293.00	280.00	290.30	290.30	3.60%	154,133
May 13, 2026	283.60	283.60	275.60	280.20	280.20	-1.23%	131,182
May 12, 2026	302.40	302.40	277.25	283.70	283.70	-4.33%	288,872
May 11, 2026	304.50	306.40	295.10	296.55	296.55	-2.63%	119,176
May 8, 2026	321.45	321.45	302.45	304.55	304.55	-2.84%	1,102,435
May 7, 2026	309.90	321.50	304.75	313.45	313.45	2.72%	223,546
May 6, 2026	300.35	308.50	298.35	305.15	305.15	2.07%	298,426
May 5, 2026	301.45	301.45	295.80	298.95	298.95	0.52%	81,439
May 4, 2026	293.60	306.00	293.60	297.40	297.40	1.31%	258,844
Apr 30, 2026	293.75	298.35	290.80	293.55	293.55	-1.44%	109,655
Apr 29, 2026	296.90	299.80	291.25	297.85	297.85	1.53%	51,081
Apr 28, 2026	300.90	301.85	292.25	293.35	293.35	-1.48%	66,071
Apr 27, 2026	299.00	301.50	296.65	297.75	297.75	0.76%	117,231
Apr 24, 2026	297.95	298.45	293.25	295.50	295.50	-0.42%	38,950
Apr 23, 2026	300.90	301.40	295.75	296.75	296.75	-1.05%	91,417
Apr 22, 2026	293.85	301.60	289.65	299.90	299.90	3.25%	313,981
Apr 21, 2026	274.10	292.00	273.45	290.45	290.45	5.73%	234,773
Apr 20, 2026	277.75	279.65	273.25	274.70	274.70	-1.06%	147,023
Apr 17, 2026	283.85	283.85	275.50	277.65	277.65	-1.03%	90,672
Apr 16, 2026	280.60	285.65	277.40	280.55	280.55	0.25%	103,434
Apr 15, 2026	288.85	288.85	279.30	279.85	279.85	-0.21%	104,304
Apr 13, 2026	276.30	283.45	273.40	280.45	280.45	-0.50%	148,495
Apr 10, 2026	278.95	286.85	278.95	281.85	281.85	1.48%	172,995
Apr 9, 2026	281.50	287.20	276.20	277.75	277.75	-1.26%	116,594
Apr 8, 2026	270.00	285.60	269.60	281.30	281.30	7.35%	327,854
Apr 7, 2026	270.80	272.30	261.00	262.05	262.05	-2.64%	514,039
Apr 6, 2026	272.80	279.05	265.40	269.15	269.15	-1.39%	458,435
Apr 2, 2026	283.55	285.35	270.05	272.95	272.95	-6.67%	1,691,896
Apr 1, 2026	301.65	301.65	288.30	292.45	292.45	1.18%	181,152
Mar 30, 2026	285.80	291.65	279.95	289.05	289.05	-2.30%	361,843
Mar 27, 2026	273.15	300.15	273.15	295.85	295.85	3.84%	738,937
Mar 25, 2026	276.85	291.95	274.35	284.90	284.90	4.63%	174,626
Mar 24, 2026	269.05	276.10	260.50	272.30	272.30	4.27%	165,366
Mar 23, 2026	258.55	263.30	255.50	261.15	261.15	-1.08%	253,796
Mar 20, 2026	274.80	274.85	263.00	264.00	264.00	-2.80%	116,395
Mar 19, 2026	282.90	282.90	270.30	271.60	271.60	-4.63%	133,471
Mar 18, 2026	283.10	288.00	283.10	284.80	284.80	0.18%	93,309
Mar 17, 2026	288.35	288.35	280.65	284.30	284.30	-0.07%	57,120
Mar 16, 2026	275.05	286.50	272.15	284.50	284.50	0.96%	158,359
Mar 13, 2026	291.85	295.65	281.20	281.80	281.80	-4.73%	223,125