BOM:500183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	74.92	76.39	74.69	75.19	75.19	3.51%	1,000,731
Apr 7, 2026	72.10	73.90	72.05	72.64	72.64	-0.27%	448,999
Apr 6, 2026	71.37	73.44	69.87	72.84	72.84	1.48%	736,140
Apr 2, 2026	70.71	72.40	69.67	71.78	71.78	-1.02%	2,421,789
Apr 1, 2026	70.73	73.40	69.47	72.52	72.52	6.79%	931,249
Mar 30, 2026	70.04	71.09	67.30	67.91	67.91	-4.04%	1,141,987
Mar 27, 2026	71.17	73.30	70.31	70.77	70.77	-0.58%	1,610,732
Mar 25, 2026	70.10	72.30	70.09	71.18	71.18	2.06%	1,995,451
Mar 24, 2026	68.01	70.34	66.51	69.74	69.74	4.84%	836,050
Mar 23, 2026	69.65	69.91	66.13	66.52	66.52	-6.22%	721,239
Mar 20, 2026	71.85	72.47	70.27	70.93	70.93	0.61%	940,182
Mar 19, 2026	71.43	72.15	69.40	70.50	70.50	-3.01%	2,194,601
Mar 18, 2026	71.77	75.00	71.50	72.69	72.69	1.30%	1,003,130
Mar 17, 2026	71.41	72.10	70.33	71.76	71.76	0.59%	1,034,065
Mar 16, 2026	72.49	72.85	69.36	71.34	71.34	-0.74%	800,550