BOM:500093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	684.40	694.95	671.35	693.85	693.85	0.99%	87,869
Apr 6, 2026	681.90	689.80	671.40	687.05	687.05	1.31%	105,171
Apr 2, 2026	673.80	682.90	655.85	678.15	678.15	-0.27%	546,380
Apr 1, 2026	675.00	690.00	672.65	680.00	680.00	3.72%	1,706,131
Mar 30, 2026	657.90	672.55	652.00	655.60	655.60	-1.83%	128,869
Mar 27, 2026	690.60	690.60	666.00	667.80	667.80	-3.50%	92,746
Mar 25, 2026	676.95	694.30	675.65	692.05	692.05	3.63%	118,181
Mar 24, 2026	680.00	680.00	659.05	667.80	667.80	0.52%	124,608
Mar 23, 2026	680.35	680.35	642.80	664.35	664.35	-2.49%	211,733
Mar 20, 2026	691.65	709.15	678.70	681.30	681.30	-0.92%	624,522
Mar 19, 2026	695.35	700.25	684.00	687.65	687.65	-2.65%	2,074,870
Mar 18, 2026	710.00	717.10	702.60	706.40	706.40	-0.26%	45,835
Mar 17, 2026	702.75	712.00	697.00	708.25	708.25	1.37%	320,874
Mar 16, 2026	709.15	709.80	680.05	698.65	698.65	-1.48%	902,657
Mar 13, 2026	739.05	748.95	706.80	709.15	709.15	-3.84%	348,279