BOM:500245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	471.00	489.30	467.10	477.05	477.05	0.69%	57,157
Jun 18, 2026	460.00	507.55	460.00	473.80	473.80	6.70%	505,219
Jun 17, 2026	432.35	449.70	432.35	444.05	444.05	2.03%	19,882
Jun 16, 2026	443.25	445.00	429.30	435.20	435.20	-0.31%	22,565
Jun 15, 2026	427.15	438.50	427.15	436.55	436.55	2.22%	24,865
Jun 12, 2026	419.30	432.65	412.45	427.05	427.05	2.80%	30,345
Jun 11, 2026	415.00	432.65	407.25	415.40	415.40	-0.32%	32,994
Jun 10, 2026	417.15	425.95	411.00	416.75	416.75	-1.00%	11,022
Jun 9, 2026	434.90	434.90	419.35	420.95	420.95	0.19%	4,876
Jun 8, 2026	426.65	427.30	417.20	420.15	420.15	-1.77%	9,911
Jun 5, 2026	423.00	433.55	421.25	427.70	427.70	1.23%	27,721
Jun 4, 2026	428.40	431.20	421.20	422.50	422.50	0.01%	444,009
Jun 3, 2026	426.10	431.10	415.90	422.45	422.45	-2.12%	14,810
Jun 2, 2026	429.00	438.00	421.85	431.60	431.60	0.68%	12,192
Jun 1, 2026	438.75	442.50	424.50	428.70	428.70	-1.63%	17,997
May 29, 2026	447.75	451.00	430.10	435.80	435.80	-2.66%	14,387
May 27, 2026	440.55	451.90	440.55	447.70	447.70	0.43%	28,382
May 26, 2026	448.00	458.40	444.60	445.80	445.80	-0.58%	22,717
May 25, 2026	435.05	450.65	435.05	448.40	448.40	2.93%	12,814
May 22, 2026	440.00	441.90	427.00	435.65	435.65	-0.01%	9,886
May 21, 2026	425.90	439.00	425.90	435.70	435.70	3.10%	9,376
May 20, 2026	421.00	426.00	410.85	422.60	422.60	0.15%	14,878
May 19, 2026	431.95	432.00	415.10	421.95	421.95	-0.94%	23,292
May 18, 2026	445.70	450.95	422.10	425.95	425.95	-4.42%	11,606
May 15, 2026	448.00	449.65	442.50	445.65	445.65	-0.87%	7,387
May 14, 2026	455.50	460.95	441.00	449.55	449.55	-1.27%	35,966
May 13, 2026	441.95	465.20	441.95	455.35	455.35	4.13%	47,959
May 12, 2026	441.60	446.50	433.10	437.30	437.30	-0.98%	35,059
May 11, 2026	445.05	460.00	440.10	441.65	441.65	-2.09%	21,835
May 8, 2026	487.95	487.95	442.90	451.10	451.10	-0.41%	95,443
May 7, 2026	467.50	467.50	450.00	452.95	452.95	-1.51%	100,797
May 6, 2026	440.00	468.40	435.60	459.90	459.90	4.92%	245,454
May 5, 2026	435.00	443.00	432.10	438.35	438.35	0.50%	10,161
May 4, 2026	441.00	441.00	432.00	436.15	436.15	0.24%	17,229
Apr 30, 2026	435.00	438.20	428.30	435.10	435.10	-0.47%	8,970
Apr 29, 2026	431.55	441.15	431.55	437.15	437.15	0.44%	13,912
Apr 28, 2026	443.90	444.00	430.10	435.25	435.25	-0.58%	14,986
Apr 27, 2026	428.95	448.00	428.95	437.80	437.80	1.92%	37,884
Apr 24, 2026	426.05	440.00	415.00	429.55	429.55	0.09%	17,413
Apr 23, 2026	446.50	451.00	425.50	429.15	429.15	-2.48%	27,728
Apr 22, 2026	443.00	443.00	430.30	440.05	440.05	1.69%	13,907
Apr 21, 2026	426.20	439.90	421.15	432.75	432.75	1.58%	16,449
Apr 20, 2026	443.00	446.95	425.00	426.00	426.00	-4.89%	24,433
Apr 17, 2026	455.00	455.00	437.30	447.90	447.90	1.35%	75,650
Apr 16, 2026	403.00	455.60	398.00	441.95	441.95	10.58%	155,767
Apr 15, 2026	377.40	400.25	376.20	399.65	399.65	7.29%	342,133
Apr 13, 2026	384.10	392.20	369.40	372.50	372.50	-6.55%	186,077
Apr 10, 2026	404.20	405.70	396.00	398.60	398.60	-0.30%	128,577
Apr 9, 2026	394.50	405.00	390.90	399.80	399.80	1.34%	36,918
Apr 8, 2026	390.00	398.00	379.30	394.50	394.50	4.16%	59,634