BOM:500034 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	912.05	921.50	908.00	910.25	910.25	-0.14%	726,498
May 14, 2026	900.65	915.00	889.00	911.50	911.50	1.71%	790,873
May 13, 2026	900.00	907.75	890.10	896.15	896.15	-0.87%	485,773
May 12, 2026	925.85	932.85	902.00	904.00	904.00	-3.43%	305,156
May 11, 2026	947.95	956.20	934.00	936.10	936.10	-1.98%	207,069
May 8, 2026	974.85	983.95	951.30	955.05	955.05	-1.80%	1,014,823
May 7, 2026	993.95	993.95	969.15	972.55	972.55	-0.83%	509,361
May 6, 2026	964.95	983.80	964.95	980.65	980.65	2.32%	245,358
May 5, 2026	950.20	961.00	933.55	958.45	958.45	0.87%	238,161
May 4, 2026	939.90	966.00	939.70	950.20	950.20	1.45%	226,958
Apr 30, 2026	947.75	975.50	933.65	936.60	936.60	0.72%	1,971,751
Apr 29, 2026	924.95	937.00	917.00	929.95	929.95	0.71%	218,663
Apr 28, 2026	915.45	929.75	915.45	923.40	923.40	0.17%	444,075
Apr 27, 2026	925.00	928.80	908.25	921.85	921.85	0.04%	263,790
Apr 24, 2026	918.25	924.15	909.60	921.45	921.45	0.40%	105,076
Apr 23, 2026	930.00	930.00	909.25	917.80	917.80	-1.82%	768,568
Apr 22, 2026	933.05	946.15	930.10	934.80	934.80	-0.49%	509,462
Apr 21, 2026	918.55	945.90	918.50	939.45	939.45	2.28%	515,601
Apr 20, 2026	908.70	920.75	898.00	918.55	918.55	1.08%	446,268
Apr 17, 2026	900.05	910.60	896.10	908.70	908.70	0.26%	238,827
Apr 16, 2026	924.70	932.80	904.45	906.30	906.30	-0.74%	640,922
Apr 15, 2026	927.65	927.65	911.35	913.10	913.10	1.62%	213,731
Apr 13, 2026	895.65	905.90	881.85	898.50	898.50	-2.80%	216,311
Apr 10, 2026	905.60	925.80	905.60	924.40	924.40	2.30%	266,006
Apr 9, 2026	900.45	913.25	892.00	903.60	903.60	-1.29%	851,152
Apr 8, 2026	895.85	925.95	882.05	915.45	915.45	7.03%	742,025
Apr 7, 2026	850.40	863.05	845.00	855.30	855.30	0.55%	213,204
Apr 6, 2026	829.95	853.00	814.30	850.60	850.60	2.93%	272,222
Apr 2, 2026	809.95	830.00	792.90	826.40	826.40	1.13%	421,964
Apr 1, 2026	839.70	841.90	814.95	817.20	817.20	1.97%	583,442
Mar 30, 2026	825.45	835.00	799.35	801.40	801.40	-5.09%	597,371
Mar 27, 2026	878.95	878.95	841.20	844.35	844.35	-4.32%	1,562,201
Mar 25, 2026	856.95	888.60	853.55	882.45	882.45	3.82%	1,443,970
Mar 24, 2026	828.90	853.00	817.65	850.00	850.00	4.69%	992,260
Mar 23, 2026	819.45	819.45	788.40	811.90	811.90	-2.23%	465,782
Mar 20, 2026	838.55	839.00	819.55	830.40	830.40	-0.19%	562,116
Mar 19, 2026	870.85	870.85	826.90	832.00	832.00	-5.42%	613,230
Mar 18, 2026	878.90	893.35	858.20	879.70	879.70	1.28%	935,374
Mar 17, 2026	878.65	881.00	859.55	868.60	868.60	-1.17%	300,690
Mar 16, 2026	853.90	881.90	851.25	878.90	878.90	2.79%	395,116
Mar 13, 2026	860.05	868.10	849.15	855.05	855.05	-0.98%	362,271
Mar 12, 2026	884.90	887.35	859.85	863.55	863.55	-3.31%	354,377
Mar 11, 2026	928.15	941.40	890.00	893.15	893.15	-5.01%	522,249
Mar 10, 2026	954.30	954.30	931.80	940.25	940.25	0.19%	189,035
Mar 9, 2026	929.20	941.00	910.00	938.45	938.45	-1.22%	816,204
Mar 6, 2026	960.00	960.95	946.50	950.00	950.00	-1.28%	256,191
Mar 5, 2026	957.00	968.45	946.30	962.30	962.30	1.83%	328,366
Mar 4, 2026	965.05	970.00	941.60	945.00	945.00	-3.36%	1,158,211
Mar 2, 2026	951.05	990.00	951.05	977.90	977.90	-1.87%	1,185,861
Feb 27, 2026	1,012.70	1,014.15	993.25	996.50	996.50	-1.60%	274,541