BOM:500183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	220.10	220.10	205.10	209.55	209.55	-0.05%	3,136,696
Jun 19, 2026	207.00	209.65	203.55	209.65	209.65	4.98%	3,263,450
Jun 18, 2026	197.00	199.70	194.60	199.70	199.70	4.99%	1,886,579
Jun 17, 2026	190.50	193.45	185.10	190.20	190.20	0.66%	1,633,074
Jun 16, 2026	186.75	189.40	181.50	188.95	188.95	4.74%	1,818,465
Jun 15, 2026	180.40	180.40	180.40	180.40	180.40	4.98%	194,371
Jun 12, 2026	169.30	171.85	169.30	171.85	171.85	4.98%	359,072
Jun 11, 2026	160.80	170.60	160.80	163.70	163.70	-3.28%	3,458,496
Jun 10, 2026	175.35	176.65	169.25	169.25	169.25	-5.00%	1,093,849
Jun 9, 2026	172.00	184.70	171.35	178.15	178.15	0.17%	2,834,871
Jun 8, 2026	177.85	178.10	177.85	177.85	177.85	-4.99%	1,631,080
Jun 5, 2026	197.05	197.05	187.20	187.20	187.20	-5.00%	2,465,799
Jun 4, 2026	199.25	208.80	193.80	197.05	197.05	-1.40%	4,305,588
Jun 3, 2026	190.00	199.90	189.00	199.85	199.85	4.96%	5,034,032
Jun 2, 2026	180.70	191.30	176.75	190.40	190.40	4.50%	3,218,167
Jun 1, 2026	180.95	188.00	178.00	182.20	182.20	1.36%	2,785,737
May 29, 2026	176.10	189.90	170.40	179.75	179.75	3.39%	5,090,323
May 27, 2026	162.60	176.50	161.25	173.85	173.85	7.45%	3,132,423
May 26, 2026	163.50	168.20	160.00	161.80	161.80	-0.58%	3,342,397
May 25, 2026	158.25	162.90	154.75	162.75	162.75	9.89%	4,984,891
May 22, 2026	142.45	148.80	141.10	148.10	148.10	4.30%	1,846,694
May 21, 2026	141.45	146.20	138.95	142.00	142.00	1.94%	2,017,266
May 20, 2026	138.00	142.20	135.80	139.30	139.30	0.61%	1,455,292
May 19, 2026	140.20	142.55	135.00	138.45	138.45	-0.82%	2,077,412
May 18, 2026	147.10	148.05	137.40	139.60	139.60	-5.71%	3,003,866
May 15, 2026	152.55	153.50	146.45	148.05	148.05	-2.44%	1,730,213
May 14, 2026	154.10	155.45	141.95	151.75	151.75	-1.01%	3,273,506
May 13, 2026	148.60	154.65	146.15	153.30	153.30	3.62%	3,886,242
May 12, 2026	151.20	153.50	146.70	147.95	147.95	-0.17%	4,100,786
May 11, 2026	139.40	151.85	137.50	148.20	148.20	4.99%	4,619,096
May 8, 2026	146.95	147.00	137.80	141.15	141.15	-3.72%	3,897,937
May 7, 2026	143.35	147.75	140.20	146.60	146.60	3.57%	5,258,546
May 6, 2026	129.10	142.80	128.05	141.55	141.55	10.07%	4,824,154
May 5, 2026	126.00	133.40	125.30	128.60	128.60	2.02%	5,184,953
May 4, 2026	120.35	128.40	119.45	126.05	126.05	8.63%	8,340,080
Apr 30, 2026	106.33	119.42	106.33	116.04	116.04	8.24%	10,264,100
Apr 29, 2026	107.54	108.11	104.56	107.21	107.21	-0.07%	1,711,019
Apr 28, 2026	106.69	108.76	105.30	107.28	107.28	0.50%	1,620,245
Apr 27, 2026	101.65	107.88	101.65	106.75	106.75	6.51%	2,728,286
Apr 24, 2026	98.31	100.89	96.25	100.23	100.23	2.57%	1,539,496
Apr 23, 2026	99.32	99.99	96.75	97.72	97.72	-2.59%	1,501,313
Apr 22, 2026	97.51	101.49	97.12	100.32	100.32	2.50%	3,538,887
Apr 21, 2026	93.73	99.35	93.33	97.87	97.87	4.85%	5,175,466
Apr 20, 2026	97.29	97.50	93.00	93.34	93.34	-2.21%	1,398,715
Apr 17, 2026	91.49	96.25	91.11	95.45	95.45	4.33%	3,117,416
Apr 16, 2026	89.48	92.00	86.86	91.49	91.49	3.86%	2,114,358
Apr 15, 2026	88.84	91.21	87.50	88.09	88.09	2.49%	1,953,910
Apr 13, 2026	82.25	89.85	81.61	85.95	85.95	1.84%	2,941,705
Apr 10, 2026	80.48	84.78	80.20	84.40	84.40	6.02%	3,190,411
Apr 9, 2026	75.23	81.54	75.19	79.61	79.61	5.88%	3,390,890