BOM:500368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.49%	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
Mar 24, 2026	471.00	476.25	464.25	473.20	471.44	1.86%	59,140
Mar 23, 2026	471.00	472.00	460.35	464.55	462.82	-2.46%	63,487
Mar 20, 2026	478.55	482.55	473.00	476.25	474.48	0.16%	52,628
Mar 19, 2026	484.05	484.90	472.15	475.50	473.73	-3.06%	40,592
Mar 18, 2026	488.00	493.10	484.90	490.50	488.67	0.73%	55,178
Mar 17, 2026	488.70	488.70	480.25	486.95	485.14	0.54%	99,552
Mar 16, 2026	485.70	486.90	476.25	484.35	482.55	0.43%	77,028
Mar 13, 2026	491.15	494.50	480.30	482.30	480.51	-1.66%	29,885
Mar 12, 2026	494.95	494.95	487.50	490.45	488.62	-1.60%	519,839
Mar 11, 2026	501.95	503.95	494.25	498.45	496.60	-0.43%	45,672
Mar 10, 2026	498.40	503.00	491.70	500.60	498.74	1.81%	49,121
Mar 9, 2026	495.00	497.65	484.60	491.70	489.87	-1.77%	66,407
Mar 6, 2026	500.95	504.30	497.75	500.55	498.69	-0.09%	96,799
Mar 5, 2026	505.00	509.05	498.00	501.00	499.14	-0.56%	47,402
Mar 4, 2026	496.95	505.80	493.35	503.80	501.93	0.70%	108,844
Mar 2, 2026	505.10	505.35	495.85	500.30	498.44	-1.89%	500,048
Feb 27, 2026	516.55	518.10	503.00	509.95	508.05	-1.28%	51,431