BOM:500403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	858.85	868.45	850.00	867.55	867.55	1.23%	2,534
Jun 17, 2026	856.55	861.25	836.40	857.05	857.05	0.02%	6,415
Jun 16, 2026	850.25	859.30	845.80	856.85	856.85	0.66%	2,588
Jun 15, 2026	844.35	858.90	844.35	851.25	851.25	1.12%	5,275
Jun 12, 2026	835.90	862.00	835.90	841.80	841.80	0.71%	5,222
Jun 11, 2026	824.60	838.10	824.00	835.90	835.90	0.74%	2,146
Jun 10, 2026	832.20	839.30	824.05	829.75	829.75	0.50%	2,835
Jun 9, 2026	818.60	827.55	818.60	825.60	825.60	0.86%	998
Jun 8, 2026	842.30	842.30	815.80	818.55	818.55	-2.55%	2,224
Jun 5, 2026	827.05	848.00	827.05	840.00	840.00	1.67%	716
Jun 4, 2026	835.70	844.75	822.10	826.20	826.20	-1.14%	3,688
Jun 3, 2026	833.80	839.55	810.20	835.70	835.70	0.23%	4,531
Jun 2, 2026	838.95	844.70	830.15	833.80	833.80	-0.71%	1,777
Jun 1, 2026	854.95	859.20	825.40	839.80	839.80	-1.77%	3,154
May 29, 2026	872.00	879.95	841.05	854.90	854.90	-1.92%	3,528
May 27, 2026	869.70	875.05	858.35	871.65	871.65	0.33%	6,648
May 26, 2026	857.70	877.75	857.70	868.80	868.80	1.29%	4,796
May 25, 2026	859.00	871.00	850.00	857.70	857.70	0.81%	3,982
May 22, 2026	831.10	858.80	831.10	850.80	850.80	1.85%	76,937
May 21, 2026	840.70	845.70	826.25	835.35	835.35	-0.05%	3,961
May 20, 2026	838.90	850.50	832.75	835.80	835.80	-1.73%	124,253
May 19, 2026	822.80	862.00	822.80	850.50	850.50	1.99%	68,291
May 18, 2026	859.00	859.00	827.90	833.90	833.90	-1.84%	32,832
May 15, 2026	853.00	869.85	846.00	849.50	849.50	-0.18%	5,621
May 14, 2026	849.00	858.90	846.55	851.00	851.00	-0.04%	2,482
May 13, 2026	837.75	866.50	833.25	851.30	851.30	2.85%	122,841
May 12, 2026	825.05	835.05	815.80	827.75	827.75	-0.86%	174,983
May 11, 2026	831.80	847.00	828.35	834.95	834.95	-1.24%	5,454
May 8, 2026	867.40	872.00	844.05	845.45	845.45	-2.19%	3,707
May 7, 2026	880.90	880.90	865.80	868.65	864.40	0.24%	4,410
May 6, 2026	864.50	878.05	861.25	866.60	862.36	1.04%	5,827
May 5, 2026	888.00	888.00	855.00	857.70	853.50	-2.49%	5,073
May 4, 2026	908.00	917.65	869.05	879.60	875.30	4.08%	15,819
Apr 30, 2026	842.75	858.15	821.00	845.15	841.01	0.69%	9,847
Apr 29, 2026	816.10	844.00	816.10	839.35	835.24	3.77%	3,292
Apr 28, 2026	822.00	824.45	807.00	808.85	804.89	-1.09%	4,309
Apr 27, 2026	801.05	822.35	801.05	817.80	813.80	2.04%	3,784
Apr 24, 2026	821.60	821.60	797.95	801.45	797.53	-2.78%	3,117
Apr 23, 2026	839.30	839.30	820.00	824.35	820.32	-1.30%	2,990
Apr 22, 2026	823.05	840.45	823.05	835.25	831.16	0.16%	1,862
Apr 21, 2026	836.90	839.90	821.25	833.95	829.87	0.55%	3,588
Apr 20, 2026	831.00	834.90	812.85	829.40	825.34	0.06%	2,702
Apr 17, 2026	807.00	838.00	807.00	828.90	824.84	1.87%	3,932
Apr 16, 2026	811.75	817.80	803.50	813.65	809.67	0.74%	4,308
Apr 15, 2026	787.15	810.20	787.15	807.70	803.75	2.11%	3,148
Apr 13, 2026	808.80	808.80	782.10	791.00	787.13	-1.32%	2,313
Apr 10, 2026	790.45	806.80	789.65	801.60	797.68	2.64%	5,945
Apr 9, 2026	784.95	799.00	774.25	781.00	777.18	0.24%	3,064
Apr 8, 2026	774.95	786.90	770.00	779.10	775.29	3.87%	2,676
Apr 7, 2026	769.75	770.60	749.00	750.05	746.38	-2.02%	3,066