BOM:500060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	237.55	244.90	224.60	224.60	224.60	-4.99%	44,320
Jun 4, 2026	225.15	236.40	225.15	236.40	236.40	5.00%	51,440
Jun 3, 2026	214.55	225.25	204.00	225.15	225.15	4.94%	47,624
Jun 2, 2026	214.55	214.55	194.15	214.55	214.55	4.99%	96,897
Jun 1, 2026	204.35	204.35	197.00	204.35	204.35	4.98%	119,780
May 29, 2026	189.95	194.65	185.40	194.65	194.65	4.99%	67,588
May 27, 2026	185.40	185.40	185.40	185.40	185.40	4.98%	49,672
May 26, 2026	176.60	176.60	176.60	176.60	176.60	4.99%	23,320
May 25, 2026	168.20	168.20	168.20	168.20	168.20	4.99%	13,680
May 22, 2026	153.00	160.95	151.20	160.20	160.20	4.50%	10,310
May 21, 2026	154.90	156.80	151.30	153.30	153.30	-1.06%	13,964
May 20, 2026	162.45	162.45	153.70	154.95	154.95	-3.31%	20,858
May 19, 2026	154.40	160.25	148.00	160.25	160.25	4.98%	6,206
May 18, 2026	160.20	160.20	152.40	152.65	152.65	-4.83%	9,655
May 15, 2026	170.90	171.00	160.35	160.40	160.40	-4.95%	9,183
May 14, 2026	177.00	177.00	167.85	168.75	168.75	-4.47%	3,208
May 13, 2026	179.85	182.60	173.65	176.65	176.65	-3.34%	30,566
May 12, 2026	191.50	191.50	180.50	182.75	182.75	0.19%	149,242
May 11, 2026	179.65	182.40	175.00	182.40	182.40	4.98%	49,812
May 8, 2026	173.00	173.75	169.05	173.75	173.75	4.98%	53,118
May 7, 2026	155.25	165.50	155.25	165.50	165.50	4.98%	16,097
May 6, 2026	153.20	162.50	153.20	157.65	157.65	0.03%	9,055
May 5, 2026	155.00	159.00	151.00	157.60	157.60	1.06%	5,286
May 4, 2026	158.00	159.00	153.00	155.95	155.95	0.35%	2,528
Apr 30, 2026	157.00	161.00	150.00	155.40	155.40	-1.46%	5,037
Apr 29, 2026	159.35	159.95	156.55	157.70	157.70	0.96%	6,124
Apr 28, 2026	151.00	162.45	151.00	156.20	156.20	-3.25%	6,131
Apr 27, 2026	158.00	162.00	157.40	161.45	161.45	3.53%	4,927
Apr 24, 2026	162.60	162.60	154.75	155.95	155.95	-3.97%	10,860
Apr 23, 2026	167.90	167.90	161.75	162.40	162.40	-1.52%	5,341
Apr 22, 2026	159.55	166.60	156.70	164.90	164.90	4.10%	19,015
Apr 21, 2026	153.90	163.95	153.30	158.40	158.40	4.94%	34,108
Apr 20, 2026	158.85	163.00	149.90	150.95	150.95	-5.51%	23,681
Apr 17, 2026	146.00	162.95	141.45	159.75	159.75	12.42%	123,935
Apr 16, 2026	146.50	148.65	141.25	142.10	142.10	-2.50%	8,995
Apr 15, 2026	146.70	151.45	144.25	145.75	145.75	-0.51%	14,027
Apr 13, 2026	141.80	152.95	123.95	146.50	146.50	12.48%	60,702
Apr 10, 2026	128.60	132.05	128.60	130.25	130.25	2.72%	1,624
Apr 9, 2026	126.95	130.30	125.00	126.80	126.80	1.36%	6,113
Apr 8, 2026	128.80	128.80	121.90	125.10	125.10	5.97%	10,383
Apr 7, 2026	119.25	119.85	116.10	118.05	118.05	2.03%	6,224
Apr 6, 2026	115.00	117.50	113.70	115.70	115.70	1.40%	2,755
Apr 2, 2026	112.70	114.90	109.40	114.10	114.10	1.15%	13,850
Apr 1, 2026	105.10	113.90	105.10	112.80	112.80	8.05%	6,405
Mar 30, 2026	110.05	113.05	104.00	104.40	104.40	-6.83%	7,756
Mar 27, 2026	117.00	119.00	111.65	112.05	112.05	-4.88%	3,341
Mar 25, 2026	113.50	119.70	113.50	117.80	117.80	0.77%	6,714
Mar 24, 2026	117.50	118.00	114.80	116.90	116.90	1.70%	2,252
Mar 23, 2026	120.10	128.00	114.00	114.95	114.95	-10.79%	18,434
Mar 20, 2026	131.00	131.80	127.50	128.85	128.85	-1.00%	2,473