BOM:500295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	301.60	306.70	301.00	305.90	305.90	1.71%	600,347
Jun 19, 2026	303.00	305.00	299.55	300.75	300.75	-1.72%	841,392
Jun 18, 2026	307.15	309.00	302.75	306.00	306.00	-0.13%	572,950
Jun 17, 2026	299.95	308.00	297.30	306.40	306.40	2.13%	1,829,336
Jun 16, 2026	302.60	304.20	295.60	300.00	300.00	-0.86%	2,424,222
Jun 15, 2026	313.95	318.60	300.35	302.60	302.60	-2.23%	1,738,445
Jun 12, 2026	314.80	314.80	303.55	309.50	309.50	1.46%	1,484,318
Jun 11, 2026	295.45	310.00	292.85	305.05	305.05	1.92%	1,944,799
Jun 10, 2026	306.85	306.85	296.40	299.30	299.30	-2.29%	1,166,425
Jun 9, 2026	305.00	309.80	303.35	306.30	306.30	0.67%	1,007,370
Jun 8, 2026	311.95	314.85	301.90	304.25	304.25	-3.57%	1,046,464
Jun 5, 2026	330.40	330.40	312.35	315.50	315.50	-3.65%	1,188,779
Jun 4, 2026	326.30	330.85	325.00	327.45	327.45	-0.24%	1,142,865
Jun 3, 2026	333.15	333.90	325.00	328.25	328.25	-1.59%	1,272,327
Jun 2, 2026	336.95	343.50	328.30	333.55	333.55	-1.10%	2,852,823
Jun 1, 2026	354.90	357.00	335.25	337.25	337.25	-4.37%	1,566,656
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