BOM:500253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	535.45	541.40	532.00	537.90	537.90	0.79%	112,311
May 29, 2026	557.05	561.05	531.00	533.70	533.70	-4.06%	41,791
May 27, 2026	543.15	559.15	543.15	556.30	556.30	2.22%	88,562
May 26, 2026	543.85	547.95	540.05	544.20	544.20	0.08%	27,508
May 25, 2026	548.80	548.80	539.00	543.75	543.75	0.89%	26,338
May 22, 2026	542.50	543.90	536.20	538.95	538.95	0.08%	28,937
May 21, 2026	549.00	552.20	536.30	538.50	538.50	-1.58%	35,556
May 20, 2026	540.60	547.95	535.50	547.15	547.15	0.81%	35,349
May 19, 2026	548.05	549.35	541.00	542.75	542.75	-0.54%	31,541
May 18, 2026	546.25	547.25	533.70	545.70	545.70	-0.19%	50,823
May 15, 2026	568.25	568.25	545.10	546.75	546.75	-2.43%	89,797
May 14, 2026	575.05	580.75	547.70	560.35	560.35	-4.38%	236,916
May 13, 2026	567.00	587.70	567.00	586.00	586.00	3.24%	121,247
May 12, 2026	585.25	589.60	566.10	567.60	567.60	-3.02%	101,946
May 11, 2026	581.20	598.00	571.70	585.25	585.25	0.68%	74,049
May 8, 2026	582.65	587.20	578.05	581.30	581.30	-0.92%	45,913
May 7, 2026	587.20	595.00	580.85	586.70	586.70	0.92%	115,966
May 6, 2026	569.25	584.90	561.95	581.35	581.35	4.18%	148,956
May 5, 2026	558.80	560.80	550.80	558.05	558.05	0.25%	25,121
May 4, 2026	551.45	561.80	551.20	556.65	556.65	0.41%	16,447
Apr 30, 2026	564.95	564.95	549.60	554.35	554.35	-1.36%	24,564
Apr 29, 2026	553.00	567.00	546.25	562.00	562.00	2.25%	82,787
Apr 28, 2026	542.95	552.70	540.15	549.65	549.65	1.14%	54,884
Apr 27, 2026	544.15	545.30	534.45	543.45	543.45	0.65%	48,664
Apr 24, 2026	551.35	551.35	533.65	539.95	539.95	-0.97%	30,932
Apr 23, 2026	559.50	563.10	544.70	545.25	545.25	-2.49%	74,874
Apr 22, 2026	567.50	568.25	556.50	559.15	559.15	-0.98%	49,484
Apr 21, 2026	541.05	565.95	541.05	564.70	564.70	5.17%	256,990
Apr 20, 2026	540.05	544.65	530.65	536.95	536.95	-0.57%	57,066
Apr 17, 2026	534.65	541.40	532.65	540.05	540.05	0.97%	86,185
Apr 16, 2026	537.00	537.00	529.70	534.85	534.85	1.12%	48,769
Apr 15, 2026	526.85	532.50	525.00	528.90	528.90	1.64%	63,915
Apr 13, 2026	521.70	524.60	513.30	520.35	520.35	-2.06%	28,238
Apr 10, 2026	532.40	538.45	529.20	531.30	531.30	-0.21%	60,987
Apr 9, 2026	535.70	535.70	524.80	532.40	532.40	0.52%	55,393
Apr 8, 2026	527.00	530.80	521.60	529.65	529.65	3.35%	42,748
Apr 7, 2026	517.25	517.50	509.40	512.50	512.50	-0.92%	21,602
Apr 6, 2026	518.50	520.00	508.65	517.25	517.25	0.01%	33,030
Apr 2, 2026	508.60	518.85	502.00	517.20	517.20	0.32%	68,527
Apr 1, 2026	514.65	517.60	504.40	515.55	515.55	4.11%	64,348
Mar 30, 2026	480.20	510.75	480.20	495.20	495.20	-2.17%	149,125
Mar 27, 2026	503.00	512.15	498.80	506.20	506.20	2.01%	162,462
Mar 25, 2026	483.00	500.20	483.00	496.25	496.25	3.66%	53,038
Mar 24, 2026	466.85	480.70	466.10	478.75	478.75	3.85%	78,891
Mar 23, 2026	484.90	484.90	459.05	461.00	461.00	-5.15%	97,701
Mar 20, 2026	489.75	494.10	483.90	486.05	486.05	0.59%	31,731
Mar 19, 2026	499.00	499.25	482.15	483.20	483.20	-3.66%	107,714
Mar 18, 2026	504.95	507.65	500.05	501.55	501.55	0.56%	188,504
Mar 17, 2026	496.05	503.95	489.00	498.75	498.75	-0.52%	49,203
Mar 16, 2026	495.65	504.10	490.45	501.35	501.35	1.06%	38,529