BOM:500085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	458.15	469.50	453.95	465.00	465.00	3.59%	87,446
Apr 7, 2026	447.55	450.00	442.75	448.90	448.90	0.47%	16,721
Apr 6, 2026	455.25	457.20	444.70	446.80	446.80	-1.24%	38,798
Apr 2, 2026	444.95	453.60	433.65	452.40	452.40	1.43%	20,467
Apr 1, 2026	435.15	447.20	433.15	446.00	446.00	4.61%	51,021
Mar 30, 2026	411.75	431.80	411.75	426.35	426.35	1.50%	144,922
Mar 27, 2026	431.95	433.55	415.10	420.05	420.05	-2.77%	64,005
Mar 25, 2026	423.20	434.40	422.80	432.00	432.00	2.78%	82,525
Mar 24, 2026	423.65	423.65	413.00	420.30	420.30	1.63%	42,326
Mar 23, 2026	425.05	425.05	410.60	413.55	413.55	-3.56%	68,600
Mar 20, 2026	426.70	435.35	426.00	428.80	428.80	0.52%	22,755
Mar 19, 2026	431.65	433.95	425.00	426.60	426.60	-2.80%	43,814
Mar 18, 2026	429.00	442.40	428.15	438.90	438.90	2.43%	41,639
Mar 17, 2026	414.05	432.00	410.00	428.50	428.50	3.82%	47,742
Mar 16, 2026	415.15	415.15	400.00	412.75	412.75	-0.65%	54,130
Mar 13, 2026	432.00	437.00	413.35	415.45	415.45	-4.30%	96,654
Mar 12, 2026	431.80	436.80	423.95	434.10	434.10	0.52%	57,913
Mar 11, 2026	439.10	441.40	428.45	431.85	431.85	0.08%	76,687