BOM:500096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	444.85	446.00	440.40	445.35	445.35	-0.56%	56,347
May 26, 2026	453.10	453.10	445.45	447.85	447.85	0.16%	61,157
May 25, 2026	452.00	455.75	446.25	447.15	447.15	-0.91%	65,177
May 22, 2026	451.55	454.35	445.90	451.25	451.25	1.05%	24,699
May 21, 2026	455.00	455.05	443.40	446.55	446.55	-0.94%	407,090
May 20, 2026	450.00	453.10	445.30	450.80	450.80	-0.44%	25,081
May 19, 2026	455.00	462.35	451.50	452.80	452.80	-0.84%	45,919
May 18, 2026	467.20	467.20	454.00	456.65	456.65	-2.26%	28,488
May 15, 2026	469.80	471.30	461.25	467.20	467.20	0.48%	49,349
May 14, 2026	483.85	483.85	457.70	464.95	464.95	0.41%	44,017
May 13, 2026	482.00	482.05	461.40	463.05	463.05	-2.23%	77,399
May 12, 2026	471.30	476.00	469.90	473.60	473.60	0.05%	41,132
May 11, 2026	486.80	486.80	471.00	473.35	473.35	-2.92%	113,499
May 8, 2026	482.55	490.45	469.05	487.60	487.60	3.73%	876,162
May 7, 2026	469.55	474.50	461.20	470.05	470.05	0.79%	152,888
May 6, 2026	464.10	468.00	458.55	466.35	466.35	1.24%	127,818
May 5, 2026	448.20	462.00	446.15	460.65	460.65	3.38%	96,788
May 4, 2026	444.25	450.90	443.20	445.60	445.60	0.93%	46,465
Apr 30, 2026	456.20	456.20	440.50	441.50	441.50	-3.18%	54,756
Apr 29, 2026	453.45	458.00	450.05	456.00	456.00	1.37%	31,675
Apr 28, 2026	445.20	453.25	445.20	449.85	449.85	-0.55%	30,699
Apr 27, 2026	454.05	457.30	451.55	452.35	452.35	0.04%	52,288
Apr 24, 2026	460.60	462.30	448.45	452.15	452.15	-1.74%	86,002
Apr 23, 2026	456.75	461.50	453.30	460.15	460.15	0.02%	72,477
Apr 22, 2026	451.45	464.00	450.05	460.05	460.05	1.68%	136,121
Apr 21, 2026	442.00	455.60	439.90	452.45	452.45	2.31%	154,728
Apr 20, 2026	443.90	447.15	436.50	442.25	442.25	0.03%	60,455
Apr 17, 2026	430.50	444.00	424.05	442.10	442.10	3.38%	409,687
Apr 16, 2026	438.50	441.95	426.50	427.65	427.65	-1.32%	408,882
Apr 15, 2026	432.25	437.30	428.25	433.35	433.35	2.02%	503,913
Apr 13, 2026	430.05	432.05	422.30	424.75	424.75	-2.67%	50,133
Apr 10, 2026	426.05	437.75	425.30	436.40	436.40	1.63%	51,256
Apr 9, 2026	427.95	433.20	422.80	429.40	429.40	0.48%	57,867
Apr 8, 2026	428.00	430.45	422.00	427.35	427.35	3.09%	100,570
Apr 7, 2026	413.30	416.15	408.50	414.55	414.55	0.16%	51,482
Apr 6, 2026	424.25	424.25	408.30	413.90	413.90	-0.77%	193,608
Apr 2, 2026	410.00	420.00	403.50	417.10	417.10	0.47%	60,737
Apr 1, 2026	428.65	428.65	412.25	415.15	415.15	1.16%	18,619
Mar 30, 2026	401.05	417.55	401.05	410.40	410.40	-2.22%	127,322
Mar 27, 2026	428.85	429.00	418.55	419.70	419.70	-2.66%	91,358
Mar 25, 2026	425.00	439.25	421.00	431.15	431.15	2.29%	66,038
Mar 24, 2026	425.40	426.00	417.25	421.50	421.50	0.99%	51,463
Mar 23, 2026	420.95	427.60	416.00	417.35	417.35	-3.28%	97,079
Mar 20, 2026	435.30	435.30	429.00	431.50	431.50	0.31%	29,823
Mar 19, 2026	448.00	448.05	429.00	430.15	430.15	-4.71%	46,134
Mar 18, 2026	452.80	455.45	450.00	451.40	451.40	-0.24%	40,206
Mar 17, 2026	461.75	461.75	451.85	452.50	452.50	-1.32%	19,619
Mar 16, 2026	454.05	461.50	449.50	458.55	458.55	1.07%	74,953
Mar 13, 2026	457.35	462.50	452.35	453.70	453.70	-1.23%	50,693
Mar 12, 2026	471.95	471.95	456.70	459.35	459.35	-2.68%	50,377