BOM:500038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	535.25	537.00	524.00	530.20	530.20	-1.30%	8,612
Jun 2, 2026	530.40	544.20	523.60	537.20	537.20	0.84%	17,004
Jun 1, 2026	515.00	536.45	513.65	532.70	532.70	3.62%	35,275
May 29, 2026	527.30	535.10	511.00	514.10	514.10	-3.05%	26,023
May 27, 2026	530.40	535.55	525.00	530.25	530.25	0.10%	11,968
May 26, 2026	532.65	533.95	528.45	529.70	529.70	-0.55%	8,921
May 25, 2026	534.20	539.95	530.15	532.65	532.65	-0.48%	17,201
May 22, 2026	539.00	540.00	527.50	535.20	535.20	-0.42%	21,860
May 21, 2026	531.85	541.70	531.85	537.45	537.45	1.22%	13,782
May 20, 2026	550.60	560.70	528.80	530.95	530.95	-3.53%	28,872
May 19, 2026	541.00	562.85	535.00	550.35	550.35	1.72%	43,178
May 18, 2026	528.80	544.30	526.25	541.05	541.05	-0.04%	29,045
May 15, 2026	540.60	549.00	532.60	541.25	541.25	0.17%	25,215
May 14, 2026	540.15	546.00	525.00	540.35	540.35	-1.63%	110,696
May 13, 2026	535.00	561.90	531.65	549.30	549.30	2.88%	121,195
May 12, 2026	528.10	536.35	521.70	533.90	533.90	1.78%	35,937
May 11, 2026	518.40	531.25	511.30	524.55	524.55	0.31%	43,354
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