BOM:500125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	787.50	787.50	775.30	781.00	781.00	-1.05%	5,801
May 21, 2026	798.10	802.50	787.00	789.25	789.25	-1.12%	12,083
May 20, 2026	788.05	799.65	781.60	798.15	798.15	1.03%	8,203
May 19, 2026	777.85	798.80	776.60	790.05	790.05	1.20%	9,330
May 18, 2026	781.05	785.00	758.00	780.65	780.65	-1.35%	20,853
May 15, 2026	791.35	798.05	789.00	791.30	791.30	-0.64%	23,964
May 14, 2026	791.15	804.05	790.00	796.40	796.40	-1.13%	27,844
May 13, 2026	795.25	817.40	795.25	805.50	805.50	0.02%	22,241
May 12, 2026	821.45	823.50	801.05	805.30	805.30	-1.73%	89,159
May 11, 2026	834.10	834.15	817.05	819.50	819.50	-1.82%	19,513
May 8, 2026	846.65	852.25	833.00	834.70	834.70	-1.46%	8,340
May 7, 2026	870.25	870.25	845.10	847.10	847.10	-1.11%	17,651
May 6, 2026	851.25	860.65	845.10	856.60	856.60	0.89%	424,569
May 5, 2026	850.55	864.15	841.55	849.05	849.05	-0.56%	26,496
May 4, 2026	857.35	860.20	846.90	853.85	853.85	1.17%	13,006
Apr 30, 2026	842.70	860.00	832.20	843.95	843.95	0.63%	61,696
Apr 29, 2026	855.85	856.90	833.25	838.70	838.70	-0.76%	112,818
Apr 28, 2026	855.40	860.15	844.00	845.10	845.10	-1.01%	12,916
Apr 27, 2026	841.65	863.45	841.65	853.70	853.70	0.97%	21,304
Apr 24, 2026	871.65	882.10	838.00	845.50	845.50	-2.97%	16,679
Apr 23, 2026	875.50	915.75	866.90	871.35	871.35	-0.18%	73,182
Apr 22, 2026	861.75	874.85	850.75	872.95	872.95	2.60%	27,945
Apr 21, 2026	858.00	858.00	848.95	850.85	850.85	0.06%	796,045
Apr 20, 2026	866.50	866.55	847.00	850.35	850.35	-1.74%	12,113
Apr 17, 2026	849.70	875.00	849.15	865.45	865.45	1.46%	12,350
Apr 16, 2026	874.40	874.40	840.35	853.00	853.00	-1.50%	5,919
Apr 15, 2026	879.75	879.75	850.90	865.95	865.95	1.00%	13,032
Apr 13, 2026	837.35	866.95	833.00	857.40	857.40	0.44%	11,822
Apr 10, 2026	834.60	860.00	834.60	853.65	853.65	2.57%	16,531
Apr 9, 2026	853.65	853.65	828.50	832.30	832.30	-0.99%	5,732
Apr 8, 2026	867.45	867.45	827.70	840.60	840.60	2.26%	19,906
Apr 7, 2026	807.25	825.20	807.25	822.00	822.00	0.83%	9,010
Apr 6, 2026	812.85	825.90	795.50	815.20	815.20	0.54%	12,742
Apr 2, 2026	815.00	816.20	781.10	810.85	810.85	-0.39%	12,772
Apr 1, 2026	799.85	820.00	790.70	814.00	814.00	5.01%	13,528
Mar 30, 2026	782.00	796.00	774.40	775.20	775.20	-2.42%	19,783
Mar 27, 2026	822.45	822.45	782.50	794.45	794.45	-1.72%	245,545
Mar 25, 2026	808.75	817.40	792.15	808.35	808.35	2.10%	29,451
Mar 24, 2026	770.85	796.80	763.50	791.70	791.70	3.37%	21,316
Mar 23, 2026	789.40	789.40	751.75	765.90	765.90	-2.98%	23,221
Mar 20, 2026	795.00	811.60	787.00	789.40	789.40	-0.87%	10,244
Mar 19, 2026	809.60	812.65	794.35	796.30	796.30	-2.92%	4,799
Mar 18, 2026	808.05	834.00	808.05	820.25	820.25	1.21%	8,718
Mar 17, 2026	787.45	814.90	786.70	810.45	810.45	3.03%	14,340
Mar 16, 2026	789.90	797.10	770.30	786.60	786.60	-0.41%	13,722
Mar 13, 2026	801.10	814.90	785.00	789.85	789.85	-2.47%	8,003
Mar 12, 2026	805.50	819.55	790.90	809.85	809.85	-0.02%	4,439
Mar 11, 2026	828.10	833.40	808.95	810.05	810.05	-2.03%	10,863
Mar 10, 2026	804.05	831.15	797.10	826.85	826.85	4.03%	6,319
Mar 9, 2026	810.30	818.30	789.00	794.85	794.85	-3.52%	14,498