BOM:500184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	620.25	642.40	588.35	610.00	610.00	0.41%	630,587
Apr 30, 2026	602.70	624.00	595.20	607.50	607.50	0.95%	743,727
Apr 29, 2026	571.85	608.00	571.85	601.80	601.80	5.26%	750,467
Apr 28, 2026	576.55	582.10	563.85	571.70	571.70	0.19%	310,357
Apr 27, 2026	575.05	584.00	544.35	570.60	570.60	0.75%	1,514,780
Apr 24, 2026	546.20	605.40	546.20	566.35	566.35	5.61%	6,040,923
Apr 23, 2026	522.60	538.20	522.55	536.25	536.25	2.54%	125,816
Apr 22, 2026	511.45	525.00	509.00	522.95	522.95	3.25%	147,002
Apr 21, 2026	488.20	513.25	487.20	506.50	506.50	3.37%	327,104
Apr 20, 2026	497.45	497.45	482.80	490.00	490.00	-0.64%	125,969
Apr 17, 2026	488.50	495.00	487.55	493.15	493.15	0.82%	119,774
Apr 16, 2026	491.70	498.05	485.75	489.15	489.15	-0.29%	166,017
Apr 15, 2026	478.85	491.60	474.05	490.55	490.55	4.27%	122,191
Apr 13, 2026	463.70	472.95	456.25	470.45	470.45	-0.07%	74,644
Apr 10, 2026	467.80	473.50	462.00	470.80	470.80	1.33%	64,340
Apr 9, 2026	464.00	466.50	455.35	464.60	464.60	-1.01%	131,042
Apr 8, 2026	469.80	477.65	458.40	469.35	469.35	2.74%	210,857
Apr 7, 2026	447.75	462.60	436.55	456.85	456.85	1.20%	179,308
Apr 6, 2026	445.60	453.95	430.75	451.45	451.45	0.71%	219,350
Apr 2, 2026	436.10	450.85	428.05	448.25	448.25	0.25%	237,407
Apr 1, 2026	470.65	470.65	443.40	447.15	447.15	1.30%	177,125
Mar 30, 2026	437.35	445.00	423.20	441.40	441.40	-0.57%	273,917
Mar 27, 2026	452.30	463.90	440.75	443.95	443.95	-3.85%	234,404
Mar 25, 2026	446.30	470.70	446.30	461.75	461.75	3.52%	200,831
Mar 24, 2026	444.50	451.50	431.05	446.05	446.05	1.91%	165,976
Mar 23, 2026	443.85	444.50	429.25	437.70	437.70	-3.22%	161,474
Mar 20, 2026	455.95	459.05	443.95	452.25	452.25	0.31%	110,973
Mar 19, 2026	443.00	458.00	431.85	450.85	450.85	-0.50%	120,834
Mar 18, 2026	446.60	458.25	436.90	453.10	453.10	1.47%	87,993
Mar 17, 2026	441.35	450.05	425.25	446.55	446.55	1.37%	107,390
Mar 16, 2026	432.10	444.40	421.20	440.50	440.50	0.31%	156,653
Mar 13, 2026	445.35	446.90	434.00	439.15	439.15	-3.06%	78,846
Mar 12, 2026	443.50	456.00	428.95	453.00	453.00	1.26%	135,496
Mar 11, 2026	452.35	453.75	443.50	447.35	447.35	-0.74%	53,567
Mar 10, 2026	448.05	455.00	439.55	450.70	450.70	2.29%	79,035
Mar 9, 2026	450.80	450.80	425.25	440.60	440.60	-2.35%	108,284
Mar 6, 2026	460.60	460.60	449.15	451.20	451.20	-2.05%	72,193
Mar 5, 2026	442.00	466.70	442.00	460.65	460.65	4.17%	1,362,544
Mar 4, 2026	448.40	454.75	438.00	442.20	442.20	-3.43%	179,732
Mar 2, 2026	461.60	475.80	453.00	457.90	457.90	-5.46%	102,210
Feb 27, 2026	483.10	486.55	480.00	484.35	484.35	0.27%	16,886
Feb 26, 2026	483.35	486.20	477.70	483.05	483.05	0.06%	37,403
Feb 25, 2026	492.30	496.85	480.30	482.75	482.75	-1.23%	94,896
Feb 24, 2026	490.00	495.90	485.05	488.75	488.75	-0.29%	81,365
Feb 23, 2026	497.50	498.00	483.50	490.15	490.15	0.02%	107,976
Feb 20, 2026	474.35	492.60	471.25	490.05	490.05	3.62%	145,703
Feb 19, 2026	470.45	495.60	469.95	472.95	472.95	0.10%	351,405
Feb 18, 2026	468.55	479.45	464.00	472.50	472.50	1.31%	76,060
Feb 17, 2026	469.45	477.00	463.80	466.40	466.40	-1.01%	69,932
Feb 16, 2026	449.55	475.80	446.80	471.15	471.15	4.71%	78,921