BOM:500003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	593.30	623.00	578.20	596.95	596.95	1.20%	381,770
Apr 2, 2026	608.55	608.55	586.20	589.90	589.90	-2.20%	69,454
Apr 1, 2026	604.20	620.00	599.10	603.15	603.15	0.75%	33,087
Mar 30, 2026	639.10	639.10	594.30	598.65	598.65	-2.13%	297,906
Mar 27, 2026	608.35	616.80	604.00	611.65	611.65	-0.07%	38,646
Mar 25, 2026	610.85	619.70	595.80	612.05	612.05	2.13%	23,672
Mar 24, 2026	603.15	606.00	589.25	599.30	599.30	1.98%	35,812
Mar 23, 2026	610.75	614.95	576.00	587.65	587.65	-3.88%	61,614
Mar 20, 2026	605.05	614.15	602.20	611.35	611.35	0.57%	24,372
Mar 19, 2026	608.70	638.00	593.55	607.90	607.90	-0.27%	178,818
Mar 18, 2026	627.85	627.85	607.60	609.55	609.55	-1.69%	36,554
Mar 17, 2026	604.30	651.35	602.20	620.05	620.05	2.61%	350,471
Mar 16, 2026	602.00	609.00	586.00	604.30	604.30	0.34%	40,594
Mar 13, 2026	636.00	638.40	600.00	602.25	602.25	-5.66%	57,680