BOM:500125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	725.30	725.30	698.40	704.95	704.95	-2.26%	133,294
Jun 18, 2026	741.00	741.00	720.00	721.25	721.25	-1.57%	32,473
Jun 17, 2026	745.70	745.70	724.00	732.75	732.75	-0.28%	18,386
Jun 16, 2026	734.25	742.25	728.00	734.80	734.80	1.31%	15,843
Jun 15, 2026	747.50	748.00	722.05	725.30	725.30	-0.55%	88,149
Jun 12, 2026	712.25	731.00	712.25	729.30	729.30	2.70%	15,082
Jun 11, 2026	719.30	724.45	705.00	710.10	710.10	-1.81%	28,312
Jun 10, 2026	741.30	747.60	717.00	723.20	723.20	-1.73%	39,547
Jun 9, 2026	723.00	745.00	717.00	735.95	735.95	1.94%	940,107
Jun 8, 2026	736.00	747.95	718.10	721.95	721.95	-1.78%	21,976
Jun 5, 2026	752.35	757.55	733.10	735.00	735.00	-2.23%	29,129
Jun 4, 2026	758.35	765.90	748.55	751.75	751.75	-0.88%	16,069
Jun 3, 2026	762.65	763.75	742.55	758.40	758.40	0.41%	13,782
Jun 2, 2026	741.40	761.95	736.10	755.30	755.30	1.87%	28,187
Jun 1, 2026	760.55	766.75	737.00	741.40	741.40	-1.79%	23,726
May 29, 2026	745.40	768.30	744.00	754.95	754.95	1.53%	37,287
May 27, 2026	762.80	768.45	742.00	743.55	743.55	-2.68%	27,402
May 26, 2026	788.45	803.00	759.00	764.05	764.05	-3.32%	58,936
May 25, 2026	782.20	793.45	781.00	790.30	790.30	1.19%	12,406
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