BOM:500085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	486.00	492.00	481.00	487.55	487.55	0.68%	78,744
Jun 19, 2026	478.60	486.50	476.40	484.25	484.25	0.44%	89,452
Jun 18, 2026	484.60	488.25	475.40	482.15	482.15	-0.62%	66,099
Jun 17, 2026	494.10	494.15	482.00	485.15	485.15	-1.00%	70,972
Jun 16, 2026	479.35	498.00	474.25	490.05	490.05	3.36%	266,860
Jun 15, 2026	479.95	481.80	473.10	474.10	474.10	0.84%	34,333
Jun 12, 2026	468.50	471.50	465.85	470.15	470.15	0.81%	71,426
Jun 11, 2026	479.15	479.15	461.95	466.35	466.35	-2.32%	73,662
Jun 10, 2026	459.60	480.00	459.60	477.45	477.45	4.99%	317,747
Jun 9, 2026	450.05	455.65	449.25	454.75	454.75	1.20%	39,928
Jun 8, 2026	467.35	467.35	445.80	449.35	449.35	-3.91%	84,796
Jun 5, 2026	465.05	470.00	462.85	467.65	467.65	0.93%	43,993
Jun 4, 2026	459.85	465.60	457.10	463.35	463.35	0.58%	15,256
Jun 3, 2026	469.40	470.95	459.00	460.70	460.70	-1.85%	25,086
Jun 2, 2026	469.00	471.00	462.30	469.40	469.40	-0.05%	59,120
Jun 1, 2026	468.60	480.35	466.95	469.65	469.65	0.23%	83,005
May 29, 2026	478.65	482.30	462.35	468.55	468.55	-2.10%	112,682
May 27, 2026	481.30	482.60	472.30	478.60	478.60	0.15%	53,485
May 26, 2026	469.40	481.45	462.15	477.90	477.90	3.13%	91,888
May 25, 2026	458.60	469.40	456.10	463.40	463.40	1.95%	59,267
May 22, 2026	443.55	457.40	443.55	454.55	454.55	1.79%	47,211
May 21, 2026	449.50	454.80	445.05	446.55	446.55	0.51%	33,933
May 20, 2026	453.00	453.35	442.35	444.30	444.30	-2.00%	43,344
May 19, 2026	457.95	461.35	452.45	453.35	453.35	-0.83%	41,760
May 18, 2026	448.65	459.00	439.80	457.15	457.15	1.89%	92,934
May 15, 2026	442.75	460.00	431.65	448.65	448.65	5.61%	605,423
May 14, 2026	431.55	434.80	422.65	424.80	424.80	-0.97%	42,523
May 13, 2026	433.60	438.25	428.00	428.95	428.95	-1.05%	21,840
May 12, 2026	448.05	451.45	431.30	433.50	433.50	-4.18%	80,719
May 11, 2026	451.90	456.15	446.45	452.40	452.40	-0.72%	31,530
May 8, 2026	458.30	460.10	452.00	455.70	455.70	0.41%	32,491
May 7, 2026	455.20	457.50	450.15	453.85	453.85	0.22%	55,348
May 6, 2026	443.00	453.50	443.00	452.85	452.85	2.34%	23,764
May 5, 2026	438.15	443.70	436.85	442.50	442.50	0.11%	36,905
May 4, 2026	445.65	449.00	439.50	442.00	442.00	0.89%	46,213
Apr 30, 2026	453.30	454.40	436.10	438.10	438.10	-2.82%	87,418
Apr 29, 2026	452.95	457.30	447.85	450.80	450.80	0.57%	33,484
Apr 28, 2026	448.00	455.85	446.80	448.25	448.25	0.50%	43,627
Apr 27, 2026	446.45	447.95	441.50	446.00	446.00	1.26%	22,060
Apr 24, 2026	447.50	450.00	439.00	440.45	440.45	-1.47%	44,675
Apr 23, 2026	452.50	455.05	445.50	447.00	447.00	-1.22%	31,994
Apr 22, 2026	452.50	459.00	448.50	452.50	452.50	0.25%	51,567
Apr 21, 2026	451.15	456.00	450.00	451.35	451.35	0.04%	22,942
Apr 20, 2026	457.35	457.35	449.05	451.15	451.15	-0.66%	21,514
Apr 17, 2026	453.35	462.40	452.85	454.15	454.15	0.20%	44,280
Apr 16, 2026	457.85	460.25	449.00	453.25	453.25	-0.61%	46,913
Apr 15, 2026	457.85	466.00	453.90	456.05	456.05	-0.28%	42,432
Apr 13, 2026	450.65	458.60	440.65	457.35	457.35	0.19%	53,837
Apr 10, 2026	455.00	461.80	455.00	456.50	456.50	0.33%	16,591
Apr 9, 2026	469.55	473.60	450.35	455.00	455.00	-2.15%	86,224