BOM:500330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	595.15	602.00	589.00	600.15	600.15	2.46%	57,609
Jun 19, 2026	588.45	595.25	583.00	585.75	585.75	-0.48%	21,417
Jun 18, 2026	599.70	602.45	585.00	588.60	588.60	-0.30%	19,151
Jun 17, 2026	594.40	596.80	584.10	590.35	590.35	0.10%	16,834
Jun 16, 2026	597.95	607.60	587.65	589.75	589.75	-0.29%	31,686
Jun 15, 2026	581.30	615.00	581.30	591.45	591.45	1.79%	83,076
Jun 12, 2026	562.90	585.55	562.20	581.05	581.05	4.68%	45,928
Jun 11, 2026	556.25	572.70	552.00	555.05	555.05	0.43%	54,022
Jun 10, 2026	536.40	565.20	536.40	552.70	552.70	3.18%	64,893
Jun 9, 2026	517.65	539.35	511.25	535.65	535.65	5.01%	29,763
Jun 8, 2026	503.60	520.00	499.00	510.10	510.10	0.02%	27,959
Jun 5, 2026	522.40	525.55	507.00	510.00	510.00	-2.05%	29,748
Jun 4, 2026	509.00	534.35	508.95	520.65	520.65	0.99%	30,047
Jun 3, 2026	537.80	537.80	513.00	515.55	515.55	-2.92%	22,116
Jun 2, 2026	528.60	537.50	517.85	531.05	531.05	0.25%	22,495
Jun 1, 2026	550.00	555.50	524.55	529.70	529.70	-1.91%	22,356
May 29, 2026	522.55	549.35	521.45	540.00	540.00	1.46%	47,633
May 27, 2026	555.30	559.00	521.00	532.25	532.25	-3.63%	62,827
May 26, 2026	558.95	567.00	548.10	552.30	552.30	-1.23%	38,209
May 25, 2026	568.60	568.80	548.15	559.15	559.15	1.28%	41,722
May 22, 2026	547.60	557.00	536.70	552.10	552.10	2.11%	57,495
May 21, 2026	548.20	559.75	534.85	540.70	540.70	-0.10%	65,776
May 20, 2026	519.05	551.00	510.30	541.25	541.25	4.02%	174,848
May 19, 2026	506.65	525.65	506.25	520.35	520.35	3.40%	156,760
May 18, 2026	451.35	512.00	449.70	503.25	503.25	10.67%	322,222
May 15, 2026	461.15	461.15	448.65	454.75	454.75	-1.12%	27,303
May 14, 2026	479.00	479.00	455.00	459.90	459.90	-1.94%	47,470
May 13, 2026	477.50	481.45	466.05	469.00	469.00	-2.26%	35,678
May 12, 2026	490.15	501.95	476.65	479.85	479.85	-2.38%	28,875
May 11, 2026	510.10	514.00	488.90	491.55	491.55	-4.44%	38,055
May 8, 2026	512.00	521.05	505.60	514.40	514.40	-0.06%	54,729
May 7, 2026	521.55	542.80	507.85	514.70	514.70	-0.60%	230,494
May 6, 2026	459.85	527.05	445.85	517.80	517.80	16.91%	315,168
May 5, 2026	464.95	469.55	433.05	442.90	442.90	-4.82%	121,383
May 4, 2026	473.00	473.80	459.10	465.35	465.35	0.03%	17,127
Apr 30, 2026	462.85	470.00	452.00	465.20	465.20	0.14%	46,801
Apr 29, 2026	472.90	483.00	462.05	464.55	464.55	-1.54%	28,489
Apr 28, 2026	465.00	483.50	462.50	471.80	471.80	2.45%	71,529
Apr 27, 2026	437.75	466.00	436.00	460.50	460.50	5.96%	77,614
Apr 24, 2026	444.50	450.00	430.70	434.60	434.60	-2.18%	42,379
Apr 23, 2026	454.45	456.65	442.00	444.30	444.30	-2.38%	30,245
Apr 22, 2026	442.60	459.70	442.55	455.15	455.15	1.49%	62,359
Apr 21, 2026	421.05	452.20	421.05	448.45	448.45	6.47%	90,929
Apr 20, 2026	426.95	438.65	414.60	421.20	421.20	-0.20%	46,563
Apr 17, 2026	421.55	425.20	417.80	422.05	422.05	0.13%	30,701
Apr 16, 2026	427.10	427.10	413.80	421.50	421.50	0.36%	22,284
Apr 15, 2026	405.00	424.00	399.20	420.00	420.00	5.71%	76,590
Apr 13, 2026	384.95	403.85	374.95	397.30	397.30	3.03%	55,440
Apr 10, 2026	369.40	389.00	369.40	385.60	385.60	5.08%	56,051
Apr 9, 2026	368.95	379.35	362.30	366.95	366.95	-0.29%	26,277