BOM:500270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	134.50	134.50	126.75	130.45	130.45	0.38%	230
Jun 16, 2026	126.40	129.95	126.40	129.95	129.95	2.81%	914
Jun 15, 2026	127.00	129.70	123.80	126.40	126.40	-0.32%	971
Jun 12, 2026	126.95	127.80	123.50	126.80	126.80	-0.16%	1,108
Jun 11, 2026	122.55	127.70	122.55	127.00	127.00	-	5,997
Jun 10, 2026	125.05	127.15	122.65	127.00	127.00	-0.16%	150
Jun 9, 2026	127.95	127.95	120.00	127.20	127.20	0.20%	1,005
Jun 8, 2026	122.50	127.95	122.50	126.95	126.95	0.36%	139
Jun 5, 2026	123.00	126.50	122.60	126.50	126.50	-	202
Jun 4, 2026	128.00	128.00	120.80	126.50	126.50	2.76%	440
Jun 3, 2026	127.95	127.95	122.65	123.10	123.10	-2.03%	129
Jun 2, 2026	123.10	128.80	123.00	125.65	125.65	-0.28%	460
Jun 1, 2026	126.00	128.95	120.30	126.00	126.00	-	1,725
May 29, 2026	125.05	130.20	124.00	126.00	126.00	-1.49%	1,713
May 27, 2026	136.00	136.00	125.80	127.90	127.90	-1.20%	648
May 26, 2026	126.50	129.50	126.50	129.45	129.45	1.97%	141
May 25, 2026	128.30	128.30	125.00	126.95	126.95	-0.70%	800
May 22, 2026	128.40	128.40	125.05	127.85	127.85	1.47%	192
May 21, 2026	124.30	127.50	121.30	126.00	126.00	1.37%	1,421
May 20, 2026	128.80	128.80	123.10	124.30	124.30	-2.01%	88
May 19, 2026	124.50	127.40	122.10	126.85	126.85	1.89%	2,491
May 18, 2026	126.30	131.95	123.00	124.50	124.50	-2.43%	246
May 15, 2026	131.50	131.50	125.60	127.60	127.60	0.47%	1,534
May 14, 2026	131.00	131.85	126.80	127.00	127.00	-0.63%	1,842
May 13, 2026	131.20	132.00	125.15	127.80	127.80	0.31%	144
May 12, 2026	132.75	132.75	127.30	127.40	127.40	-2.97%	2,407
May 11, 2026	123.20	131.40	123.20	131.30	131.30	1.43%	409
May 8, 2026	127.70	132.75	127.70	129.45	129.45	-0.19%	511
May 7, 2026	131.95	131.95	126.50	129.70	129.70	0.74%	301
May 6, 2026	129.00	129.05	122.00	128.75	128.75	0.59%	3,628
May 5, 2026	122.55	128.00	122.55	128.00	128.00	1.83%	659
May 4, 2026	124.65	129.75	121.10	125.70	125.70	0.84%	1,671
Apr 30, 2026	129.95	129.95	123.75	124.65	124.65	-3.18%	416
Apr 29, 2026	130.00	130.00	126.20	128.75	128.75	2.47%	1,262
Apr 28, 2026	118.00	127.95	118.00	125.65	125.65	6.48%	5,844
Apr 27, 2026	117.55	118.50	114.20	118.00	118.00	0.85%	2,097
Apr 24, 2026	114.80	121.00	113.70	117.00	117.00	1.92%	2,139
Apr 23, 2026	113.20	115.00	112.00	114.80	114.80	3.24%	991
Apr 22, 2026	113.10	113.10	110.10	111.20	111.20	0.09%	466
Apr 21, 2026	113.20	114.55	111.00	111.10	111.10	0.09%	2,237
Apr 20, 2026	113.75	113.75	110.50	111.00	111.00	-2.42%	440
Apr 17, 2026	114.45	114.45	111.00	113.75	113.75	0.66%	663
Apr 16, 2026	111.80	113.05	107.70	113.00	113.00	3.34%	847
Apr 15, 2026	113.00	113.00	102.00	109.35	109.35	-3.14%	2,692
Apr 13, 2026	113.95	113.95	109.50	112.90	112.90	1.35%	251
Apr 10, 2026	114.55	115.00	110.95	111.40	111.40	0.04%	582
Apr 9, 2026	113.75	114.00	111.00	111.35	111.35	-0.49%	211
Apr 8, 2026	111.00	112.95	106.20	111.90	111.90	3.61%	1,033
Apr 7, 2026	110.50	110.50	104.00	108.00	108.00	0.14%	1,213
Apr 6, 2026	108.00	108.00	104.10	107.85	107.85	-0.14%	141