BOM:500402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	169.60	170.55	163.25	168.60	168.60	1.02%	26,414
Mar 16, 2026	165.85	169.25	163.15	166.90	166.90	0.63%	24,910
Mar 13, 2026	173.45	175.55	165.45	165.85	165.85	-4.90%	22,431
Mar 12, 2026	182.20	182.20	174.05	174.40	174.40	-4.52%	29,279
Mar 11, 2026	165.05	189.00	165.05	182.65	182.65	12.78%	212,082
Mar 10, 2026	167.00	167.75	161.00	161.95	161.95	-1.22%	74,880
Mar 9, 2026	168.00	171.90	162.00	163.95	163.95	-5.26%	39,515
Mar 6, 2026	177.20	180.65	172.00	173.05	173.05	-3.78%	64,194
Mar 5, 2026	180.05	197.50	174.85	179.85	179.85	0.45%	371,463
Mar 4, 2026	162.50	190.00	161.60	179.05	179.05	7.73%	767,962
Mar 2, 2026	156.15	169.70	156.15	166.20	166.20	-2.29%	16,379
Feb 27, 2026	170.05	174.00	168.75	170.10	170.10	-0.99%	11,914
Feb 26, 2026	173.05	174.85	169.65	171.80	171.80	0.32%	6,027
Feb 25, 2026	173.85	175.00	169.65	171.25	171.25	-1.18%	7,332
Feb 24, 2026	173.20	174.00	170.00	173.30	173.30	-0.17%	11,288
Feb 23, 2026	178.15	180.40	173.00	173.60	173.60	-3.18%	19,692
Feb 20, 2026	178.25	181.35	177.20	179.30	179.30	-0.80%	8,755
Feb 19, 2026	189.60	190.00	179.40	180.75	180.75	-4.64%	7,607
Feb 18, 2026	192.90	194.80	187.65	189.55	189.55	1.07%	19,941
Feb 17, 2026	182.10	191.90	182.10	187.55	187.55	-0.16%	8,878
Feb 16, 2026	187.10	192.15	184.80	187.85	187.85	0.62%	20,094
Feb 13, 2026	195.00	195.45	185.00	186.70	186.70	-4.18%	23,204
Feb 12, 2026	190.00	199.00	190.00	194.85	194.85	-0.86%	15,514
Feb 11, 2026	197.70	198.40	192.05	196.55	196.55	0.43%	19,866
Feb 10, 2026	194.30	197.85	187.50	195.70	195.70	4.43%	34,542
Feb 9, 2026	182.90	190.50	180.40	187.40	187.40	4.52%	58,099
Feb 6, 2026	178.10	181.20	176.00	179.30	179.30	-1.75%	7,385
Feb 5, 2026	180.75	183.95	178.90	182.50	182.50	0.33%	27,803