BOM:500295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	360.70	360.70	350.10	352.65	352.65	-0.55%	1,056,663
May 27, 2026	348.10	357.95	346.00	354.60	354.60	2.86%	1,433,746
May 26, 2026	332.65	348.45	332.50	344.75	344.75	3.64%	3,191,664
May 25, 2026	333.50	335.40	330.55	332.65	332.65	0.79%	1,097,442
May 22, 2026	331.00	333.50	326.95	330.05	330.05	0.09%	1,095,422
May 21, 2026	338.00	338.00	328.95	329.75	329.75	-1.23%	1,150,832
May 20, 2026	333.95	339.40	331.30	333.85	333.85	-1.10%	1,069,345
May 19, 2026	326.80	339.00	325.45	337.55	337.55	3.26%	973,396
May 18, 2026	324.90	329.25	320.45	326.90	326.90	-1.27%	1,897,980
May 15, 2026	339.90	339.90	325.00	331.10	331.10	-2.30%	2,785,446
May 14, 2026	331.65	340.70	325.20	338.90	338.90	4.89%	3,684,078
May 13, 2026	312.90	325.50	308.85	323.10	323.10	5.93%	3,628,268
May 12, 2026	299.75	309.90	298.30	305.00	305.00	2.23%	2,223,348
May 11, 2026	296.50	301.60	294.05	298.35	298.35	0.64%	2,043,432
May 8, 2026	308.40	308.40	296.00	296.45	296.45	-2.91%	1,990,554
May 7, 2026	320.65	322.80	303.75	305.35	305.35	-3.49%	4,362,377
May 6, 2026	311.10	317.95	308.45	316.40	316.40	4.11%	5,153,293
May 5, 2026	296.15	306.00	292.05	303.90	303.90	3.09%	4,876,491
May 4, 2026	278.00	296.00	275.00	294.80	294.80	8.54%	5,819,129
Apr 30, 2026	290.50	291.05	268.70	271.60	271.60	-64.88%	3,280,344
Apr 29, 2026	749.85	779.45	732.20	773.25	773.25	4.61%	4,213,046
Apr 28, 2026	748.80	757.95	728.90	739.20	739.20	-0.46%	3,146,667
Apr 27, 2026	723.20	746.50	720.70	742.60	742.60	2.98%	1,459,007
Apr 24, 2026	735.60	735.65	707.60	721.10	721.10	-1.97%	1,057,132
Apr 23, 2026	759.95	759.95	733.05	735.60	735.60	-2.83%	1,038,773
Apr 22, 2026	769.50	773.95	755.60	757.05	757.05	-1.30%	1,027,190
Apr 21, 2026	790.55	794.90	763.35	767.05	767.05	-0.47%	1,226,534
Apr 20, 2026	782.05	782.95	768.65	770.65	770.65	-2.15%	770,135
Apr 17, 2026	784.70	791.00	771.85	787.60	787.60	0.62%	611,082
Apr 16, 2026	770.05	787.70	770.05	782.75	782.75	2.20%	851,800
Apr 15, 2026	752.95	768.00	740.85	765.90	765.90	1.78%	878,811
Apr 13, 2026	737.00	754.60	734.60	752.50	752.50	0.99%	462,878
Apr 10, 2026	740.00	746.65	731.90	745.10	745.10	1.07%	824,604
Apr 9, 2026	725.90	738.85	722.25	737.20	737.20	2.23%	685,432
Apr 8, 2026	735.00	735.00	717.30	721.15	721.15	1.06%	927,978
Apr 7, 2026	697.00	718.80	692.05	713.60	713.60	3.42%	1,338,413
Apr 6, 2026	687.95	708.50	687.00	690.00	690.00	0.32%	1,004,625
Apr 2, 2026	671.25	689.70	653.00	687.80	687.80	1.54%	1,049,817
Apr 1, 2026	660.05	689.40	660.05	677.40	677.40	3.44%	1,314,358
Mar 30, 2026	650.30	678.60	650.30	654.85	654.85	0.82%	1,565,558
Mar 27, 2026	661.85	665.80	648.30	649.55	649.55	-1.40%	929,081
Mar 25, 2026	660.05	673.75	658.45	669.80	658.80	2.77%	769,482
Mar 24, 2026	661.30	663.50	643.75	651.75	641.05	0.93%	751,183
Mar 23, 2026	660.00	661.55	634.50	645.75	635.14	-3.99%	1,583,732
Mar 20, 2026	670.00	687.90	666.30	672.60	661.55	1.12%	700,438
Mar 19, 2026	668.75	688.65	660.35	665.15	654.23	-2.08%	878,781
Mar 18, 2026	699.15	699.95	675.25	679.25	668.09	-2.83%	415,097
Mar 17, 2026	690.00	702.05	678.80	699.00	687.52	1.98%	324,944
Mar 16, 2026	686.55	697.45	677.30	685.40	674.14	-0.54%	497,724
Mar 13, 2026	714.35	714.60	684.75	689.15	677.83	-4.22%	647,126