BOM:500008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	900.95	924.25	882.30	889.35	889.35	0.68%	566,430
May 25, 2026	825.85	898.00	825.85	883.35	883.35	7.63%	543,896
May 22, 2026	821.70	827.45	814.45	820.75	820.75	-0.04%	20,901
May 21, 2026	816.25	833.15	816.25	821.05	821.05	0.75%	42,803
May 20, 2026	818.95	818.95	804.70	814.90	814.90	-0.26%	15,604
May 19, 2026	806.85	826.15	806.85	817.00	817.00	1.01%	25,571
May 18, 2026	815.30	816.65	793.20	808.80	808.80	-1.85%	90,945
May 15, 2026	840.00	845.00	821.00	824.05	824.05	-1.52%	45,973
May 14, 2026	836.70	853.00	824.00	836.80	836.80	-0.41%	74,896
May 13, 2026	829.75	854.05	829.75	840.25	840.25	0.89%	73,769
May 12, 2026	867.00	870.00	828.20	832.85	832.85	-4.17%	104,333
May 11, 2026	889.10	889.15	865.85	869.05	869.05	-2.24%	88,689
May 8, 2026	901.20	905.25	886.00	889.00	889.00	-0.89%	24,614
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