BOM:500038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	525.20	525.20	517.35	522.95	522.95	-0.44%	19,444
May 7, 2026	532.55	532.55	521.00	525.25	525.25	0.02%	20,579
May 6, 2026	539.75	539.75	523.80	525.15	525.15	-1.06%	45,335
May 5, 2026	526.75	535.40	520.20	530.80	530.80	1.18%	41,940
May 4, 2026	529.45	534.35	517.30	524.60	524.60	0.77%	28,378
Apr 30, 2026	512.05	536.00	509.00	520.60	520.60	2.06%	101,188
Apr 29, 2026	513.55	518.00	500.30	510.10	510.10	0.29%	43,434
Apr 28, 2026	524.55	524.55	500.25	508.60	508.60	-2.31%	39,198
Apr 27, 2026	518.65	534.75	518.00	520.60	520.60	0.96%	142,940
Apr 24, 2026	538.80	542.45	507.00	515.65	515.65	-4.76%	69,489
Apr 23, 2026	543.10	552.35	531.50	541.40	541.40	-0.04%	110,274
Apr 22, 2026	509.45	543.75	509.45	541.60	541.60	6.31%	119,980
Apr 21, 2026	516.80	524.45	505.15	509.45	509.45	-1.25%	55,766
Apr 20, 2026	486.75	519.90	482.75	515.90	515.90	6.15%	119,492
Apr 17, 2026	487.55	487.55	481.75	486.00	486.00	0.58%	16,952
Apr 16, 2026	491.90	491.90	479.95	483.20	483.20	-0.38%	11,965
Apr 15, 2026	478.00	488.40	477.95	485.05	485.05	2.00%	43,921
Apr 13, 2026	465.05	478.90	463.15	475.55	475.55	0.44%	15,427
Apr 10, 2026	478.00	482.20	472.00	473.45	473.45	-0.91%	47,974
Apr 9, 2026	479.65	486.85	475.05	477.80	477.80	-0.54%	24,602
Apr 8, 2026	494.95	494.95	470.40	480.40	480.40	-0.61%	23,299
Apr 7, 2026	482.25	494.70	482.00	483.35	483.35	-0.42%	29,673
Apr 6, 2026	494.95	496.95	482.45	485.40	485.40	-0.72%	31,301
Apr 2, 2026	493.20	494.95	482.60	488.90	488.90	-1.20%	31,462
Apr 1, 2026	500.35	509.10	492.55	494.85	494.85	-0.53%	68,436
Mar 30, 2026	494.35	508.75	490.00	497.50	497.50	0.18%	122,511
Mar 27, 2026	507.35	513.00	487.10	496.60	496.60	-2.32%	48,030
Mar 25, 2026	490.95	513.50	482.60	508.40	508.40	6.68%	65,160
Mar 24, 2026	477.55	485.00	443.75	476.55	476.55	0.68%	58,164
Mar 23, 2026	483.45	485.90	464.00	473.35	473.35	-2.68%	59,482
Mar 20, 2026	490.60	496.25	481.40	486.40	486.40	0.56%	73,282
Mar 19, 2026	471.00	488.00	470.20	483.70	483.70	1.44%	36,447
Mar 18, 2026	471.30	486.25	469.00	476.85	476.85	2.13%	14,634
Mar 17, 2026	487.50	494.40	465.00	466.90	466.90	-3.33%	34,084
Mar 16, 2026	483.30	488.20	475.00	483.00	483.00	-0.58%	84,886
Mar 13, 2026	513.15	513.15	482.80	485.80	485.80	-4.34%	40,259
Mar 12, 2026	516.50	519.10	495.95	507.85	507.85	-2.32%	50,878
Mar 11, 2026	507.00	526.70	501.45	519.90	519.90	2.66%	71,029
Mar 10, 2026	480.00	508.00	478.60	506.45	506.45	2.77%	96,442
Mar 9, 2026	475.35	497.95	470.70	492.80	492.80	2.50%	100,212
Mar 6, 2026	488.00	493.65	479.55	480.80	480.80	-1.93%	16,833
Mar 5, 2026	504.25	504.25	476.35	490.25	490.25	-0.37%	103,077
Mar 4, 2026	454.85	500.20	446.10	492.05	492.05	7.08%	274,643
Mar 2, 2026	448.75	470.00	448.75	459.50	459.50	-2.27%	23,377
Feb 27, 2026	466.00	471.95	460.70	470.15	470.15	1.90%	20,376
Feb 26, 2026	468.70	470.35	458.95	461.40	461.40	-1.15%	15,412
Feb 25, 2026	459.05	467.85	458.00	466.75	466.75	2.20%	11,322
Feb 24, 2026	464.20	464.20	453.00	456.70	456.70	-1.59%	5,749
Feb 23, 2026	456.65	466.90	453.70	464.10	464.10	1.72%	15,557
Feb 20, 2026	466.95	466.95	454.85	456.25	456.25	-0.11%	6,336