BOM:500003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1,005.05	1,012.50	990.00	1,005.80	1,005.80	-0.16%	117,367
Jun 17, 2026	981.00	1,016.55	981.00	1,007.45	1,007.45	2.26%	161,835
Jun 16, 2026	982.80	1,001.30	965.50	985.20	985.20	0.18%	328,532
Jun 15, 2026	945.05	1,004.00	919.70	983.40	983.40	4.11%	674,823
Jun 12, 2026	959.90	975.95	913.35	944.55	944.55	1.81%	1,912,968
Jun 11, 2026	805.90	960.90	800.80	927.75	927.75	15.85%	1,969,635
Jun 10, 2026	790.40	832.50	787.65	800.80	800.80	2.29%	383,270
Jun 9, 2026	755.65	786.00	754.00	782.85	782.85	3.61%	36,647
Jun 8, 2026	759.10	786.90	750.55	755.60	755.60	-2.00%	73,826
Jun 5, 2026	753.20	778.60	752.50	771.00	771.00	1.94%	57,613
Jun 4, 2026	762.75	762.75	749.00	756.30	756.30	-0.48%	11,343
Jun 3, 2026	776.40	776.40	755.00	759.95	759.95	-0.87%	25,002
Jun 2, 2026	765.05	779.70	758.35	766.60	766.60	-1.02%	50,421
Jun 1, 2026	758.95	792.00	751.15	774.50	774.50	3.34%	175,644
May 29, 2026	715.35	774.00	715.35	749.50	749.50	5.03%	243,941
May 27, 2026	724.85	724.85	704.40	713.60	713.60	-0.20%	16,565
May 26, 2026	727.35	739.90	711.15	715.05	715.05	-2.27%	30,887
May 25, 2026	730.35	741.00	727.50	731.65	731.65	1.07%	28,828
May 22, 2026	729.05	731.30	720.85	723.90	723.90	-0.52%	6,867
May 21, 2026	715.95	731.90	714.45	727.70	727.70	2.53%	18,713
May 20, 2026	700.65	721.00	686.35	709.75	709.75	1.30%	44,679
May 19, 2026	686.15	708.75	686.15	700.65	700.65	2.11%	53,327
May 18, 2026	671.05	693.45	666.15	686.15	686.15	1.72%	81,074
May 15, 2026	651.00	684.00	646.35	674.55	674.55	3.19%	78,127
May 14, 2026	659.15	675.70	648.05	653.70	653.70	0.18%	34,636
May 13, 2026	663.80	669.00	646.95	652.55	652.55	-0.94%	21,581
May 12, 2026	693.00	693.00	655.85	658.75	658.75	-4.15%	39,771
May 11, 2026	707.45	726.45	683.65	687.30	687.30	-4.79%	87,144
May 8, 2026	744.35	744.35	715.00	721.85	721.85	-2.38%	16,334
May 7, 2026	734.25	754.65	734.25	739.45	739.45	0.44%	92,468
May 6, 2026	719.75	738.00	713.45	736.20	736.20	3.97%	43,849
May 5, 2026	718.55	720.00	706.00	708.10	708.10	-1.45%	16,622
May 4, 2026	712.65	720.85	702.00	718.55	718.55	2.55%	48,650
Apr 30, 2026	706.25	710.80	693.35	700.70	700.70	-1.15%	13,416
Apr 29, 2026	714.40	716.95	706.30	708.85	708.85	-0.43%	13,943
Apr 28, 2026	717.60	727.05	706.25	711.90	711.90	-1.48%	26,478
Apr 27, 2026	716.55	731.00	716.55	722.60	722.60	1.11%	38,522
Apr 24, 2026	705.95	721.95	700.00	714.70	714.70	1.40%	40,391
Apr 23, 2026	710.05	730.00	699.95	704.85	704.85	-1.28%	40,630
Apr 22, 2026	724.40	724.60	705.95	714.00	714.00	-1.88%	23,491
Apr 21, 2026	743.75	743.75	725.05	727.70	727.70	-2.16%	35,004
Apr 20, 2026	709.00	749.80	689.70	743.75	743.75	4.92%	169,542
Apr 17, 2026	660.90	767.10	660.90	708.85	708.85	7.39%	563,018
Apr 16, 2026	664.30	674.95	657.25	660.05	660.05	0.10%	55,027
Apr 15, 2026	636.35	679.00	633.85	659.40	659.40	6.76%	211,920
Apr 13, 2026	615.05	624.05	611.30	617.65	617.65	-2.41%	55,871
Apr 10, 2026	619.85	656.00	612.00	632.90	632.90	4.39%	198,507
Apr 9, 2026	602.65	624.90	602.65	606.30	606.30	-0.74%	33,314
Apr 8, 2026	615.00	623.00	603.00	610.80	610.80	3.94%	51,520
Apr 7, 2026	602.60	602.60	586.00	587.65	587.65	-1.56%	17,756