BOM:500355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	265.00	267.60	256.60	265.35	265.35	1.10%	19,979
Apr 29, 2026	261.55	269.70	259.15	262.45	262.45	0.36%	33,448
Apr 28, 2026	268.30	282.85	260.00	261.50	261.50	0.17%	176,985
Apr 27, 2026	266.75	266.75	257.30	261.05	261.05	1.79%	17,284
Apr 24, 2026	262.65	262.65	255.00	256.45	256.45	-1.86%	7,690
Apr 23, 2026	265.70	266.20	257.95	261.30	261.30	-1.66%	11,401
Apr 22, 2026	261.30	266.95	261.30	265.70	265.70	0.78%	16,039
Apr 21, 2026	261.35	266.30	261.35	263.65	263.65	0.88%	12,058
Apr 20, 2026	270.30	270.30	260.30	261.35	261.35	-2.77%	28,724
Apr 17, 2026	267.75	270.80	262.00	268.80	268.80	2.03%	14,117
Apr 16, 2026	265.90	266.40	258.60	263.45	263.45	0.36%	17,057
Apr 15, 2026	258.65	264.60	258.65	262.50	262.50	1.70%	14,620
Apr 13, 2026	250.05	259.55	250.00	258.10	258.10	-0.06%	11,466
Apr 10, 2026	260.20	260.20	255.25	258.25	258.25	0.60%	11,265
Apr 9, 2026	258.55	262.70	254.30	256.70	256.70	-0.62%	9,339
Apr 8, 2026	265.95	265.95	255.20	258.30	258.30	2.20%	23,001
Apr 7, 2026	243.25	255.55	238.50	252.75	252.75	4.68%	24,431
Apr 6, 2026	239.00	243.00	229.55	241.45	241.45	2.94%	13,425
Apr 2, 2026	233.45	237.40	223.40	234.55	234.55	0.58%	15,518
Apr 1, 2026	222.00	235.50	222.00	233.20	233.20	7.10%	13,029
Mar 30, 2026	229.35	230.45	216.10	217.75	217.75	-5.10%	18,352
Mar 27, 2026	237.50	238.80	225.75	229.45	229.45	-2.86%	27,485
Mar 25, 2026	232.45	239.65	231.40	236.20	236.20	1.22%	22,074
Mar 24, 2026	259.65	259.65	224.15	233.35	233.35	2.53%	15,092
Mar 23, 2026	235.10	235.15	226.15	227.60	227.60	-4.39%	25,301
Mar 20, 2026	242.40	245.75	237.50	238.05	238.05	-1.77%	8,125
Mar 19, 2026	243.00	246.70	240.10	242.35	242.35	-0.53%	9,430
Mar 18, 2026	235.25	247.00	235.25	243.65	243.65	1.95%	15,881
Mar 17, 2026	236.80	241.45	235.00	239.00	239.00	0.95%	14,677
Mar 16, 2026	240.00	240.00	231.35	236.75	236.75	-1.33%	12,936
Mar 13, 2026	245.00	250.90	238.85	239.95	239.95	-3.01%	14,778
Mar 12, 2026	245.35	250.70	242.70	247.40	247.40	-0.54%	7,589
Mar 11, 2026	254.00	257.45	246.55	248.75	248.75	-2.03%	49,695
Mar 10, 2026	254.15	258.15	250.25	253.90	253.90	0.02%	74,725
Mar 9, 2026	256.40	256.40	247.75	253.85	253.85	-1.46%	34,336
Mar 6, 2026	257.95	268.00	256.00	257.60	257.60	-0.16%	21,039
Mar 5, 2026	253.95	261.00	253.05	258.00	258.00	2.20%	27,887
Mar 4, 2026	251.05	259.85	251.05	252.45	252.45	-3.81%	13,644
Mar 2, 2026	262.35	273.05	260.00	262.45	262.45	-5.47%	20,702
Feb 27, 2026	273.15	282.15	272.30	277.65	277.65	0.87%	9,389
Feb 26, 2026	276.60	280.40	272.75	275.25	275.25	-0.47%	4,619
Feb 25, 2026	273.95	280.00	270.30	276.55	276.55	2.10%	8,054
Feb 24, 2026	270.05	278.70	268.80	270.85	270.85	-3.46%	12,385
Feb 23, 2026	285.50	285.50	278.00	280.55	280.55	-1.65%	13,011
Feb 20, 2026	280.40	286.00	280.25	285.25	285.25	0.96%	14,465
Feb 19, 2026	295.40	297.35	280.15	282.55	282.55	-4.32%	21,955
Feb 18, 2026	290.65	298.10	289.00	295.30	295.30	0.25%	19,592
Feb 17, 2026	282.70	297.75	280.55	294.55	294.55	3.39%	47,917
Feb 16, 2026	258.55	287.65	258.55	284.90	284.90	7.67%	88,481
Feb 13, 2026	265.05	268.00	262.10	264.60	264.60	-1.29%	15,585