BOM:500330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	610.80	617.00	600.80	611.90	611.90	1.17%	22,052
Jul 17, 2026	610.10	610.55	594.00	604.80	604.80	-1.58%	25,837
Jul 16, 2026	616.45	631.00	609.00	614.50	614.50	0.96%	22,178
Jul 15, 2026	620.00	625.05	601.20	608.65	608.65	-1.74%	31,485
Jul 14, 2026	628.00	646.70	614.15	619.45	619.45	-0.98%	41,425
Jul 13, 2026	625.15	634.15	620.15	625.55	625.55	-0.98%	18,318
Jul 10, 2026	623.30	638.00	623.30	631.75	631.75	1.73%	43,642
Jul 9, 2026	602.00	639.00	595.00	621.00	621.00	4.30%	78,969
Jul 8, 2026	608.00	626.90	591.80	595.40	595.40	-2.41%	43,403
Jul 7, 2026	629.60	629.60	606.00	610.10	610.10	-2.13%	38,475
Jul 6, 2026	617.65	632.00	609.45	623.40	623.40	2.68%	59,648
Jul 3, 2026	589.50	613.45	586.85	607.15	607.15	2.86%	38,437
Jul 2, 2026	597.35	597.35	582.65	590.25	590.25	-0.18%	11,715
Jul 1, 2026	580.65	599.05	580.30	591.30	591.30	1.62%	17,164
Jun 30, 2026	583.00	589.70	578.45	581.90	581.90	-0.28%	16,141
Jun 29, 2026	595.10	595.10	578.50	583.55	583.55	-1.39%	9,282
Jun 25, 2026	607.65	613.40	588.25	591.80	591.80	-2.34%	23,001
Jun 24, 2026	604.15	617.60	590.55	606.00	606.00	2.11%	53,960
Jun 23, 2026	596.10	608.00	585.15	593.45	593.45	-1.12%	36,061
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