BOM:500180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	787.40	789.50	783.05	786.15	786.15	0.79%	1,129,973
Jun 19, 2026	791.10	791.10	776.30	780.00	780.00	-0.71%	2,089,207
Jun 18, 2026	787.85	802.90	786.10	798.55	785.55	1.49%	3,132,078
Jun 17, 2026	789.70	794.25	783.10	786.80	773.99	0.27%	3,005,080
Jun 16, 2026	781.50	787.60	779.50	784.70	771.93	0.96%	631,472
Jun 15, 2026	791.00	792.40	775.50	777.25	764.60	0.63%	1,433,905
Jun 12, 2026	755.00	774.45	752.80	772.40	759.83	3.73%	2,246,959
Jun 11, 2026	742.00	755.50	740.05	744.60	732.48	-0.32%	3,924,190
Jun 10, 2026	738.35	755.85	736.10	747.00	734.84	1.16%	2,130,038
Jun 9, 2026	738.55	743.95	732.25	738.40	726.38	-0.02%	855,612
Jun 8, 2026	739.70	741.70	734.40	738.55	726.53	-1.18%	1,257,537
Jun 5, 2026	751.20	758.55	744.60	747.35	735.18	-0.95%	938,329
Jun 4, 2026	749.00	757.45	745.00	754.55	742.27	0.12%	2,567,380
Jun 3, 2026	748.00	757.15	742.75	753.65	741.38	0.66%	1,992,142
Jun 2, 2026	738.95	753.30	733.15	748.70	736.51	0.81%	1,370,422
Jun 1, 2026	747.70	751.10	739.60	742.65	730.56	-0.28%	2,323,300
May 29, 2026	749.00	760.65	738.10	744.75	732.63	-1.81%	1,799,471
May 27, 2026	772.10	772.10	756.60	758.50	746.15	-2.63%	4,893,862
May 26, 2026	785.95	790.90	777.00	779.00	766.32	-1.00%	932,064
May 25, 2026	778.00	788.00	775.25	786.85	774.04	2.67%	964,192
May 22, 2026	759.00	774.90	759.00	766.40	753.92	0.97%	629,420
May 21, 2026	765.00	768.75	755.05	759.05	746.69	-0.06%	4,102,523
May 20, 2026	756.05	762.15	755.25	759.50	747.14	-0.43%	797,797
May 19, 2026	768.50	770.75	760.65	762.75	750.33	-0.75%	761,763
May 18, 2026	760.20	774.05	751.50	768.55	756.04	0.10%	1,144,215
May 15, 2026	769.65	781.80	766.05	767.80	755.30	-0.23%	1,186,630
May 14, 2026	750.55	778.40	747.00	769.60	757.07	2.67%	4,553,725
May 13, 2026	751.05	760.00	747.40	749.60	737.40	-0.19%	1,572,722
May 12, 2026	757.00	759.95	748.00	751.05	738.82	-1.77%	1,651,786
May 11, 2026	772.75	774.95	762.05	764.55	752.10	-2.13%	3,236,922
May 8, 2026	783.40	788.85	777.20	781.20	768.48	-1.84%	1,308,688
May 7, 2026	793.90	801.80	788.75	795.85	782.89	-0.09%	3,085,387
May 6, 2026	776.00	798.95	773.40	796.60	783.63	3.11%	1,844,521
May 5, 2026	775.00	777.00	764.10	772.55	759.97	-0.69%	1,091,466
May 4, 2026	773.80	786.65	772.65	777.90	765.24	0.87%	698,723
Apr 30, 2026	771.95	778.80	762.30	771.20	758.65	-0.98%	3,836,316
Apr 29, 2026	787.50	789.60	777.60	778.80	766.12	-0.45%	637,792
Apr 28, 2026	785.70	794.40	778.50	782.30	769.56	-0.96%	1,041,837
Apr 27, 2026	787.20	793.00	785.35	789.90	777.04	0.64%	1,008,626
Apr 24, 2026	777.95	787.85	777.00	784.90	772.12	0.05%	1,256,178
Apr 23, 2026	792.35	796.80	782.55	784.50	771.73	-1.93%	3,689,285
Apr 22, 2026	811.60	813.00	798.25	799.90	786.88	-1.45%	946,799
Apr 21, 2026	795.80	814.50	795.50	811.65	798.44	2.04%	1,155,265
Apr 20, 2026	799.20	809.00	790.00	795.40	782.45	-0.56%	1,915,270
Apr 17, 2026	792.50	803.90	788.30	799.90	786.88	0.55%	1,590,072
Apr 16, 2026	817.95	820.00	792.65	795.50	782.55	-1.75%	5,397,297
Apr 15, 2026	808.95	814.90	804.85	809.70	796.52	1.97%	1,427,664
Apr 13, 2026	790.30	798.45	787.70	794.05	781.12	-2.02%	3,011,975
Apr 10, 2026	811.90	814.30	801.15	810.40	797.21	1.65%	1,104,587
Apr 9, 2026	815.10	818.00	793.00	797.25	784.27	-2.31%	5,036,592