BOM:500093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	957.95	966.35	950.05	963.30	963.30	0.95%	104,830
Jun 18, 2026	971.00	971.00	945.80	954.25	954.25	-0.99%	161,334
Jun 17, 2026	943.80	965.30	938.75	963.75	963.75	2.44%	235,300
Jun 16, 2026	949.90	949.90	931.65	940.75	940.75	0.57%	89,929
Jun 15, 2026	930.95	942.40	917.20	935.40	935.40	2.34%	123,497
Jun 12, 2026	924.95	924.95	897.55	914.05	914.05	1.41%	96,209
Jun 11, 2026	903.10	926.40	899.65	901.30	901.30	-0.72%	141,885
Jun 10, 2026	912.00	924.60	898.90	907.80	907.80	-0.33%	124,002
Jun 9, 2026	911.50	920.75	906.05	910.80	910.80	0.86%	114,598
Jun 8, 2026	917.90	939.00	894.45	903.00	903.00	-3.72%	562,056
Jun 5, 2026	951.70	952.15	929.00	937.90	937.90	0.03%	277,167
Jun 4, 2026	918.20	950.10	907.20	937.60	937.60	3.45%	349,335
Jun 3, 2026	911.85	915.00	891.10	906.30	906.30	-0.13%	104,756
Jun 2, 2026	893.00	910.00	883.20	907.45	907.45	1.43%	198,135
Jun 1, 2026	934.85	934.85	891.60	894.65	894.65	-2.46%	123,828
May 29, 2026	936.05	943.00	911.00	917.25	917.25	-1.91%	297,957
May 27, 2026	881.55	937.95	881.55	935.10	935.10	6.36%	656,472
May 26, 2026	868.15	889.85	864.20	879.20	879.20	1.27%	224,392
May 25, 2026	870.75	884.40	865.20	868.15	868.15	0.23%	216,118
May 22, 2026	865.70	874.00	857.50	866.15	866.15	0.13%	201,659
May 21, 2026	862.25	870.00	857.20	865.05	865.05	1.37%	328,619
May 20, 2026	819.40	857.35	812.60	853.35	853.35	4.17%	137,509
May 19, 2026	809.70	828.80	807.85	819.20	819.20	1.29%	137,283
May 18, 2026	822.45	829.35	805.10	808.80	808.80	-3.47%	136,820
May 15, 2026	835.15	848.00	833.00	837.90	837.90	-1.25%	210,668
May 14, 2026	857.85	857.85	826.80	848.50	848.50	0.14%	229,895
May 13, 2026	830.00	849.95	826.65	847.30	847.30	1.66%	129,247
May 12, 2026	859.00	864.10	832.00	833.45	833.45	-2.82%	118,240
May 11, 2026	874.00	887.50	855.00	857.60	857.60	-1.84%	344,960
May 8, 2026	863.40	875.00	852.40	873.65	873.65	1.66%	345,014
May 7, 2026	840.00	872.25	830.30	859.35	859.35	3.54%	2,178,328
May 6, 2026	833.00	839.75	804.35	829.95	829.95	0.30%	486,521
May 5, 2026	797.45	832.80	794.05	827.50	827.50	3.19%	241,773
May 4, 2026	819.90	827.55	800.25	801.90	801.90	-1.37%	96,629
Apr 30, 2026	823.15	823.70	803.50	813.00	813.00	-1.69%	477,210
Apr 29, 2026	837.10	839.75	820.35	826.95	826.95	-0.48%	88,275
Apr 28, 2026	820.00	836.50	820.00	830.90	830.90	1.28%	201,891
Apr 27, 2026	823.00	833.90	819.00	820.40	820.40	-0.35%	170,064
Apr 24, 2026	842.40	846.90	809.00	823.30	823.30	-1.70%	149,723
Apr 23, 2026	824.00	842.00	820.95	837.50	837.50	1.53%	341,829
Apr 22, 2026	817.90	835.00	803.50	824.90	824.90	2.48%	254,101
Apr 21, 2026	800.05	819.50	798.25	804.95	804.95	1.04%	259,231
Apr 20, 2026	774.90	804.30	763.90	796.65	796.65	2.81%	944,489
Apr 17, 2026	764.50	776.45	748.50	774.85	774.85	2.52%	456,435
Apr 16, 2026	762.25	762.25	747.85	755.80	755.80	1.13%	135,685
Apr 15, 2026	729.80	750.00	726.85	747.35	747.35	4.44%	176,973
Apr 13, 2026	709.90	727.60	705.00	715.60	715.60	-2.14%	168,523
Apr 10, 2026	727.75	735.60	720.00	731.25	731.25	1.50%	83,351
Apr 9, 2026	723.15	735.00	716.00	720.45	720.45	-0.73%	105,874
Apr 8, 2026	722.95	730.50	705.45	725.75	725.75	4.60%	163,544