BOM:500184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	587.75	597.55	578.15	592.20	592.20	0.89%	169,111
May 22, 2026	594.25	597.00	579.10	587.00	587.00	-0.41%	231,883
May 21, 2026	582.70	607.85	578.00	590.20	589.40	1.39%	550,047
May 20, 2026	557.75	586.00	555.60	582.10	581.31	3.08%	313,363
May 19, 2026	558.85	596.60	540.30	564.70	563.93	2.39%	915,759
May 18, 2026	594.80	595.65	547.00	551.50	550.75	-7.45%	362,286
May 15, 2026	619.15	624.60	588.85	595.90	595.09	-3.45%	326,310
May 14, 2026	617.90	632.00	614.10	617.20	616.36	-0.15%	139,202
May 13, 2026	605.70	631.40	581.00	618.15	617.31	1.78%	478,448
May 12, 2026	616.75	628.60	597.70	607.35	606.53	-1.36%	566,104
May 11, 2026	634.85	634.85	609.15	615.75	614.92	-3.16%	383,028
May 8, 2026	618.75	646.85	611.25	635.85	634.99	3.46%	364,317
May 7, 2026	638.85	646.85	610.10	614.60	613.77	-3.65%	511,648
May 6, 2026	609.70	654.50	600.00	637.90	637.04	3.72%	776,265
May 5, 2026	610.00	627.70	602.00	615.00	614.17	0.82%	655,877
May 4, 2026	620.25	642.40	588.35	610.00	609.17	0.41%	630,587
Apr 30, 2026	602.70	624.00	595.20	607.50	606.68	0.95%	743,727
Apr 29, 2026	571.85	608.00	571.85	601.80	600.98	5.26%	750,467
Apr 28, 2026	576.55	582.10	563.85	571.70	570.93	0.19%	310,357
Apr 27, 2026	575.05	584.00	544.35	570.60	569.83	0.75%	1,514,887
Apr 24, 2026	546.20	605.40	546.20	566.35	565.58	5.61%	6,040,923
Apr 23, 2026	522.60	538.20	522.55	536.25	535.52	2.54%	125,816
Apr 22, 2026	511.45	525.00	509.00	522.95	522.24	3.25%	147,002
Apr 21, 2026	488.20	513.25	487.20	506.50	505.81	3.37%	327,104
Apr 20, 2026	497.45	497.45	482.80	490.00	489.34	-0.64%	125,969
Apr 17, 2026	488.50	495.00	487.55	493.15	492.48	0.82%	119,774
Apr 16, 2026	491.70	498.05	485.75	489.15	488.49	-0.29%	166,017
Apr 15, 2026	478.85	491.60	474.05	490.55	489.89	4.27%	122,191
Apr 13, 2026	463.70	472.95	456.25	470.45	469.81	-0.07%	74,644
Apr 10, 2026	467.80	473.50	462.00	470.80	470.16	1.33%	64,340
Apr 9, 2026	464.00	466.50	455.35	464.60	463.97	-1.01%	131,042
Apr 8, 2026	469.80	477.65	458.40	469.35	468.71	2.74%	210,857
Apr 7, 2026	447.75	462.60	436.55	456.85	456.23	1.20%	179,308
Apr 6, 2026	445.60	453.95	430.75	451.45	450.84	0.71%	219,350
Apr 2, 2026	436.10	450.85	428.05	448.25	447.64	0.25%	237,407
Apr 1, 2026	470.65	470.65	443.40	447.15	446.54	1.30%	177,125
Mar 30, 2026	437.35	445.00	423.20	441.40	440.80	-0.57%	273,917
Mar 27, 2026	452.30	463.90	440.75	443.95	443.35	-3.85%	234,404
Mar 25, 2026	446.30	470.70	446.30	461.75	461.12	3.52%	200,831
Mar 24, 2026	444.50	451.50	431.05	446.05	445.45	1.91%	165,976
Mar 23, 2026	443.85	444.50	429.25	437.70	437.11	-3.22%	161,474
Mar 20, 2026	455.95	459.05	443.95	452.25	451.64	0.31%	110,973
Mar 19, 2026	443.00	458.00	431.85	450.85	450.24	-0.50%	120,834
Mar 18, 2026	446.60	458.25	436.90	453.10	452.49	1.47%	87,993
Mar 17, 2026	441.35	450.05	425.25	446.55	445.94	1.37%	107,390
Mar 16, 2026	432.10	444.40	421.20	440.50	439.90	0.31%	156,653
Mar 13, 2026	445.35	446.90	434.00	439.15	438.55	-3.06%	78,846
Mar 12, 2026	443.50	456.00	428.95	453.00	452.39	1.26%	135,496
Mar 11, 2026	452.35	453.75	443.50	447.35	446.74	-0.74%	53,567
Mar 10, 2026	448.05	455.00	439.55	450.70	450.09	2.29%	79,035