BOM:500402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	205.55	205.60	199.00	201.75	201.75	-2.42%	15,166
Jun 2, 2026	203.05	211.00	196.45	206.75	206.75	2.55%	24,543
Jun 1, 2026	208.00	208.00	200.50	201.60	201.60	-2.80%	20,138
May 29, 2026	223.60	223.60	204.45	207.40	207.40	-5.45%	74,273
May 27, 2026	215.00	222.00	211.30	219.35	219.35	3.03%	24,597
May 26, 2026	210.00	217.95	207.95	212.90	212.90	0.52%	34,411
May 25, 2026	209.85	213.55	207.60	211.80	211.80	2.62%	16,115
May 22, 2026	199.95	209.60	199.95	206.40	206.40	3.23%	38,159
May 21, 2026	202.10	207.40	197.65	199.95	199.95	0.88%	31,305
May 20, 2026	205.50	205.55	196.70	198.20	198.20	-2.75%	19,520
May 19, 2026	195.25	206.00	193.40	203.80	203.80	6.20%	30,120
May 18, 2026	195.05	196.40	187.85	191.90	191.90	-3.54%	23,326
May 15, 2026	198.70	203.05	196.85	198.95	198.95	-	13,404
May 14, 2026	205.85	206.60	196.85	198.95	198.95	-3.35%	30,464
May 13, 2026	196.30	207.20	196.30	205.85	205.85	2.77%	24,765
May 12, 2026	212.90	212.90	199.60	200.30	200.30	-5.38%	38,176
May 11, 2026	217.00	218.35	210.75	211.70	211.70	-3.02%	39,057
May 8, 2026	222.35	225.20	216.50	218.30	218.30	-1.56%	41,457
May 7, 2026	226.75	229.15	220.00	221.75	221.75	-0.56%	60,246
May 6, 2026	222.00	234.95	218.40	223.00	223.00	4.38%	148,457
May 5, 2026	207.00	217.30	207.00	213.65	213.65	-1.45%	13,548
May 4, 2026	207.10	217.95	207.10	216.80	216.80	4.31%	46,816
Apr 30, 2026	209.90	210.30	203.50	207.85	207.85	-1.19%	12,397
Apr 29, 2026	211.85	217.70	208.45	210.35	210.35	-1.10%	33,792
Apr 28, 2026	220.65	220.65	212.05	212.70	212.70	-2.52%	31,081
Apr 27, 2026	217.55	221.00	215.40	218.20	218.20	1.94%	33,713
Apr 24, 2026	224.45	230.00	211.70	214.05	214.05	-1.77%	81,362
Apr 23, 2026	213.20	222.15	213.20	217.90	217.90	0.58%	84,407
Apr 22, 2026	212.70	219.25	211.15	216.65	216.65	2.39%	43,684
Apr 21, 2026	217.25	219.95	210.35	211.60	211.60	-1.49%	44,039
Apr 20, 2026	209.95	223.10	209.90	214.80	214.80	1.70%	60,431
Apr 17, 2026	195.15	213.05	194.50	211.20	211.20	7.51%	88,372
Apr 16, 2026	193.10	201.45	192.90	196.45	196.45	-0.05%	32,280
Apr 15, 2026	184.15	203.00	184.15	196.55	196.55	6.42%	71,720
Apr 13, 2026	185.05	188.65	182.20	184.70	184.70	-2.35%	32,062
Apr 10, 2026	187.00	192.35	183.95	189.15	189.15	1.53%	44,554
Apr 9, 2026	182.80	192.00	182.70	186.30	186.30	0.57%	41,353
Apr 8, 2026	179.70	188.30	176.50	185.25	185.25	7.30%	51,910
Apr 7, 2026	178.00	178.00	171.50	172.65	172.65	-1.26%	14,044
Apr 6, 2026	171.45	175.50	168.00	174.85	174.85	1.92%	32,535
Apr 2, 2026	163.65	173.75	161.15	171.55	171.55	1.06%	30,146
Apr 1, 2026	155.00	171.20	155.00	169.75	169.75	10.33%	47,618
Mar 30, 2026	159.15	159.15	152.65	153.85	153.85	-3.75%	33,743
Mar 27, 2026	160.65	162.50	156.00	159.85	159.85	-2.77%	26,803
Mar 25, 2026	157.00	165.90	157.00	164.40	164.40	3.95%	53,120
Mar 24, 2026	164.50	164.50	155.85	158.15	158.15	2.76%	40,354
Mar 23, 2026	163.40	168.90	152.25	153.90	153.90	-8.53%	27,044
Mar 20, 2026	167.70	170.70	166.30	168.25	168.25	1.69%	7,432
Mar 19, 2026	171.00	171.00	165.00	165.45	165.45	-3.50%	14,684
Mar 18, 2026	167.45	177.45	165.40	171.45	171.45	1.69%	65,118