BOM:500096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	428.50	428.50	421.45	423.65	423.65	-1.20%	46,289
Jun 18, 2026	429.95	431.70	426.55	428.80	428.80	0.03%	21,452
Jun 17, 2026	430.30	436.00	428.00	428.65	428.65	-1.62%	45,991
Jun 16, 2026	430.95	437.15	430.00	435.70	435.70	1.54%	86,589
Jun 15, 2026	434.05	437.00	428.00	429.10	429.10	0.69%	174,930
Jun 12, 2026	422.15	428.80	420.45	426.15	426.15	0.94%	76,827
Jun 11, 2026	429.50	430.10	420.20	422.20	422.20	-1.32%	36,748
Jun 10, 2026	428.60	438.80	426.85	427.85	427.85	0.41%	97,567
Jun 9, 2026	425.10	427.60	421.10	426.10	426.10	1.55%	38,588
Jun 8, 2026	422.80	424.20	418.10	419.60	419.60	-1.06%	24,822
Jun 5, 2026	425.65	426.85	420.60	424.10	424.10	-0.20%	51,147
Jun 4, 2026	418.00	428.60	414.60	424.95	424.95	1.71%	219,161
Jun 3, 2026	423.75	423.75	416.10	417.80	417.80	-1.83%	52,604
Jun 2, 2026	420.35	426.80	419.90	425.60	425.60	0.22%	352,997
Jun 1, 2026	441.10	441.15	423.50	424.65	424.65	-4.27%	126,145
May 29, 2026	448.35	452.50	440.65	443.60	443.60	-0.39%	387,245
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