BOM:500008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	887.60	909.95	886.00	897.00	897.00	1.73%	165,361
May 6, 2026	891.15	896.10	872.30	881.75	881.75	-0.75%	76,857
May 5, 2026	882.05	893.90	875.75	888.45	888.45	0.37%	58,332
May 4, 2026	876.00	897.75	872.05	885.20	885.20	1.23%	83,321
Apr 30, 2026	882.50	889.00	870.70	874.45	874.45	-1.83%	94,429
Apr 29, 2026	899.00	909.50	888.15	890.75	890.75	-0.77%	64,440
Apr 28, 2026	878.55	914.90	876.45	897.70	897.70	2.01%	185,949
Apr 27, 2026	890.05	895.30	867.35	880.05	880.05	-0.05%	209,543
Apr 24, 2026	914.00	923.90	872.35	880.50	880.50	-3.62%	393,861
Apr 23, 2026	915.10	957.45	904.25	913.55	913.55	1.55%	2,295,888
Apr 22, 2026	784.50	927.70	777.25	899.65	899.65	16.32%	2,191,562
Apr 21, 2026	764.25	785.00	762.65	773.40	773.40	0.97%	62,821
Apr 20, 2026	783.95	783.95	761.60	765.95	765.95	-1.61%	22,001
Apr 17, 2026	779.30	788.15	774.00	778.45	778.45	0.75%	34,454
Apr 16, 2026	769.55	775.00	759.25	772.65	772.65	2.18%	29,637
Apr 15, 2026	758.85	772.50	753.25	756.20	756.20	2.38%	55,160
Apr 13, 2026	732.65	748.90	721.50	738.60	738.60	-0.49%	74,876
Apr 10, 2026	748.35	753.00	739.35	742.25	742.25	0.28%	67,292
Apr 9, 2026	751.95	766.00	738.95	740.15	740.15	-1.50%	60,064
Apr 8, 2026	760.10	766.45	743.25	751.45	751.45	3.75%	116,862
Apr 7, 2026	722.70	726.00	713.25	724.30	724.30	0.65%	50,906
Apr 6, 2026	728.85	728.85	705.55	719.60	719.60	-1.07%	53,254
Apr 2, 2026	710.00	729.90	690.80	727.40	727.40	1.88%	78,525
Apr 1, 2026	675.35	718.55	675.35	714.00	714.00	6.14%	106,245
Mar 30, 2026	701.50	701.50	671.45	672.70	672.70	-4.13%	98,181
Mar 27, 2026	721.35	729.00	698.20	701.65	701.65	-3.26%	180,870
Mar 25, 2026	731.25	747.15	723.00	725.30	725.30	-0.25%	64,316
Mar 24, 2026	747.00	750.00	722.50	727.15	727.15	0.01%	92,524
Mar 23, 2026	755.95	757.75	722.15	727.05	727.05	-4.33%	122,117
Mar 20, 2026	768.75	780.80	755.50	759.95	759.95	-1.20%	57,227
Mar 19, 2026	782.75	782.75	767.00	769.20	769.20	-1.93%	21,675
Mar 18, 2026	781.85	788.00	776.00	784.30	784.30	0.84%	72,202
Mar 17, 2026	775.00	787.05	768.40	777.80	777.80	1.18%	27,026
Mar 16, 2026	770.55	774.50	758.60	768.75	768.75	-0.68%	73,788
Mar 13, 2026	799.15	799.15	769.15	774.05	774.05	-1.91%	29,714
Mar 12, 2026	786.95	804.00	777.00	789.10	789.10	-0.21%	30,533
Mar 11, 2026	789.15	805.30	788.00	790.80	790.80	-0.06%	33,042
Mar 10, 2026	788.10	799.00	780.05	791.25	791.25	0.55%	58,654
Mar 9, 2026	804.95	804.95	785.00	786.90	786.90	-2.55%	30,526
Mar 6, 2026	805.00	814.55	800.60	807.45	807.45	0.38%	19,303
Mar 5, 2026	800.05	809.00	798.40	804.40	804.40	0.42%	42,628
Mar 4, 2026	800.05	813.35	800.00	801.00	801.00	-3.04%	76,031
Mar 2, 2026	781.10	833.35	781.10	826.15	826.15	-2.41%	101,746
Feb 27, 2026	845.15	859.90	842.00	846.55	846.55	-0.91%	47,426
Feb 26, 2026	848.40	859.95	847.00	854.35	854.35	0.73%	30,981
Feb 25, 2026	850.95	860.95	845.00	848.20	848.20	-1.27%	29,983
Feb 24, 2026	857.20	862.90	848.00	859.15	859.15	0.22%	44,266
Feb 23, 2026	856.25	871.00	853.20	857.30	857.30	0.22%	14,879
Feb 20, 2026	855.05	862.00	840.35	855.45	855.45	1.00%	19,690
Feb 19, 2026	860.00	860.00	842.60	847.00	847.00	-0.78%	13,580