BOM:500403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	741.05	769.10	739.25	765.50	761.75	1.98%	11,292
Apr 2, 2026	741.35	754.80	732.40	750.65	746.98	-0.37%	12,135
Apr 1, 2026	751.35	771.15	749.60	753.45	749.76	0.30%	7,483
Mar 30, 2026	755.60	757.05	741.60	751.20	747.52	-1.61%	16,668
Mar 27, 2026	787.25	799.45	754.50	763.50	759.76	-4.50%	39,719
Mar 25, 2026	812.35	817.80	796.35	799.45	795.54	0.47%	7,677
Mar 24, 2026	802.95	810.00	776.50	795.70	791.81	-0.28%	11,352
Mar 23, 2026	806.20	807.35	786.05	797.95	794.05	-1.67%	12,617
Mar 20, 2026	819.90	824.50	795.45	811.50	807.53	-0.27%	920,933
Mar 19, 2026	804.00	822.50	800.05	813.70	809.72	0.28%	9,766
Mar 18, 2026	809.05	835.70	809.05	811.45	807.48	-1.74%	2,615
Mar 17, 2026	848.85	848.85	807.50	825.80	821.76	2.15%	4,582
Mar 16, 2026	823.60	823.60	790.80	808.40	804.44	-1.73%	7,630
Mar 13, 2026	830.10	830.10	806.20	822.60	818.58	-0.93%	4,207