BOM:500368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	422.00	428.60	417.40	419.85	419.85	-0.53%	117,492
Jun 9, 2026	423.05	425.40	420.20	422.10	422.10	0.51%	54,473
Jun 8, 2026	419.95	424.60	416.40	419.95	419.95	-0.18%	1,892,844
Jun 5, 2026	425.75	429.40	408.60	420.70	420.70	-1.93%	1,496,650
Jun 4, 2026	441.40	445.25	424.00	429.00	429.00	-2.82%	120,913
Jun 3, 2026	451.85	452.00	431.00	441.45	441.45	-2.30%	218,456
Jun 2, 2026	450.55	455.25	442.00	451.85	451.85	0.42%	136,226
Jun 1, 2026	459.95	460.75	445.50	449.95	449.95	-1.55%	166,543
May 29, 2026	460.00	460.70	449.50	457.05	457.05	0.37%	167,081
May 27, 2026	466.00	466.30	452.55	455.35	455.35	-2.27%	72,311
May 26, 2026	468.90	469.60	462.50	465.95	465.95	-0.50%	94,178
May 25, 2026	469.90	470.60	463.50	468.30	468.30	0.96%	115,744
May 22, 2026	465.00	470.05	461.00	463.85	463.85	0.06%	334,823
May 21, 2026	473.65	473.65	460.00	463.55	463.55	-0.80%	192,283
May 20, 2026	473.05	473.05	462.10	467.30	467.30	-0.83%	96,992
May 19, 2026	453.05	477.45	453.05	471.20	471.20	3.11%	1,395,555
May 18, 2026	463.65	463.65	450.10	457.00	457.00	-0.68%	1,456,213
May 15, 2026	452.95	469.50	448.25	460.15	460.15	2.32%	339,614
May 14, 2026	447.45	452.00	445.05	449.70	449.70	0.46%	130,643
May 13, 2026	443.95	449.80	440.30	447.65	447.65	1.39%	143,132
May 12, 2026	456.85	456.85	438.60	441.50	441.50	-2.97%	139,730
May 11, 2026	461.45	461.45	451.35	455.00	455.00	-1.54%	91,104
May 8, 2026	460.85	463.75	457.00	462.10	462.10	0.35%	75,610
May 7, 2026	461.00	462.00	456.30	460.50	460.50	0.03%	70,678
May 6, 2026	460.80	462.30	455.00	460.35	460.35	0.68%	1,062,404
May 5, 2026	456.50	458.20	451.80	457.25	457.25	0.15%	86,799
May 4, 2026	463.00	465.55	451.95	456.55	456.55	-0.70%	833,632
Apr 30, 2026	465.50	465.50	455.60	459.75	459.75	-1.46%	84,272
Apr 29, 2026	466.00	469.40	461.95	466.55	466.55	0.33%	1,541,356
Apr 28, 2026	469.70	469.70	461.30	465.00	465.00	-0.25%	210,801
Apr 27, 2026	466.70	472.00	462.90	466.15	466.15	0.63%	914,252
Apr 24, 2026	472.00	472.00	456.00	463.25	463.25	-1.12%	1,039,778
Apr 23, 2026	472.95	472.95	466.60	470.25	468.50	-0.54%	61,687
Apr 22, 2026	469.00	475.95	466.05	472.80	471.04	0.96%	290,183
Apr 21, 2026	461.45	469.60	459.40	468.30	466.56	1.70%	983,665
Apr 20, 2026	469.00	469.00	458.10	460.45	458.74	-1.85%	75,185
Apr 17, 2026	465.35	473.50	461.85	469.15	467.40	0.82%	103,348
Apr 16, 2026	470.00	470.00	461.00	465.35	463.62	0.13%	94,183
Apr 15, 2026	464.75	469.00	463.35	464.75	463.02	0.94%	91,505
Apr 13, 2026	458.90	462.45	451.25	460.40	458.69	-1.57%	64,183
Apr 10, 2026	463.95	469.00	461.00	467.75	466.01	1.74%	78,165
Apr 9, 2026	470.00	470.00	455.70	459.75	458.04	-2.24%	106,713
Apr 8, 2026	478.85	486.00	466.20	470.30	468.55	0.34%	1,176,812
Apr 7, 2026	472.95	472.95	463.00	468.70	466.96	-0.70%	30,364
Apr 6, 2026	469.50	473.95	462.00	472.00	470.24	0.92%	40,276
Apr 2, 2026	467.95	468.85	458.00	467.70	465.96	-0.62%	58,162
Apr 1, 2026	472.80	474.35	465.30	470.60	468.85	2.58%	40,721
Mar 30, 2026	469.90	473.95	455.20	458.75	457.04	-3.53%	141,915
Mar 27, 2026	485.00	485.10	473.00	475.55	473.78	-2.05%	60,245
Mar 25, 2026	478.50	490.55	467.00	485.50	483.69	2.60%	221,854