BOM:500469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	291.80	293.65	283.70	288.95	288.95	-0.09%	828,890
May 27, 2026	289.55	291.90	287.95	289.20	289.20	-0.31%	70,823
May 26, 2026	289.40	293.40	288.80	290.10	290.10	0.36%	111,468
May 25, 2026	288.45	292.25	286.80	289.05	289.05	0.64%	214,750
May 22, 2026	284.00	288.20	283.30	287.20	287.20	1.20%	644,932
May 21, 2026	290.75	292.25	283.05	283.80	283.80	-2.09%	649,865
May 20, 2026	286.00	290.60	283.20	289.85	289.85	1.13%	247,839
May 19, 2026	284.95	287.75	283.75	286.60	286.60	0.92%	367,989
May 18, 2026	280.75	285.65	277.90	284.00	284.00	0.96%	461,413
May 15, 2026	282.75	284.75	278.50	281.30	281.30	0.43%	372,822
May 14, 2026	280.30	283.10	277.75	280.10	280.10	-0.07%	849,550
May 13, 2026	287.55	287.55	277.20	280.30	280.30	-1.51%	615,496
May 12, 2026	292.40	293.60	283.80	284.60	284.60	-2.68%	199,327
May 11, 2026	293.55	297.30	291.35	292.45	292.45	-1.63%	667,185
May 8, 2026	297.40	298.80	291.50	297.30	297.30	0.07%	380,339
May 7, 2026	293.70	297.75	290.05	297.10	297.10	1.36%	329,983
May 6, 2026	298.40	298.40	289.00	293.10	293.10	0.19%	197,963
May 5, 2026	288.50	294.95	286.70	292.55	292.55	1.23%	113,187
May 4, 2026	289.90	291.60	287.40	289.00	289.00	0.70%	206,337
Apr 30, 2026	284.05	287.75	280.20	287.00	287.00	0.81%	269,577
Apr 29, 2026	295.05	301.50	282.55	284.70	284.70	-2.00%	735,110
Apr 28, 2026	293.95	295.45	290.15	290.50	290.50	-1.24%	152,613
Apr 27, 2026	294.05	297.50	292.70	294.15	294.15	0.39%	129,277
Apr 24, 2026	294.55	298.30	291.30	293.00	293.00	-0.78%	113,563
Apr 23, 2026	295.00	296.75	293.50	295.30	295.30	-0.44%	148,671
Apr 22, 2026	296.00	298.40	295.00	296.60	296.60	0.34%	166,327
Apr 21, 2026	296.85	298.90	295.15	295.60	295.60	0.46%	123,380
Apr 20, 2026	294.85	298.00	292.55	294.25	294.25	0.19%	378,125
Apr 17, 2026	287.95	294.15	282.80	293.70	293.70	3.31%	456,507
Apr 16, 2026	289.10	289.50	281.60	284.30	284.30	-1.01%	216,965
Apr 15, 2026	293.30	294.75	286.00	287.20	287.20	-0.35%	1,137,519
Apr 13, 2026	272.70	290.30	272.70	288.20	288.20	-1.23%	212,719
Apr 10, 2026	283.60	292.45	283.60	291.80	291.80	2.98%	540,125
Apr 9, 2026	285.75	286.15	281.60	283.35	283.35	-0.35%	297,157
Apr 8, 2026	288.95	288.95	282.80	284.35	284.35	3.31%	715,388
Apr 7, 2026	269.35	276.95	266.50	275.25	275.25	1.38%	433,490
Apr 6, 2026	265.20	272.35	261.75	271.50	271.50	2.16%	559,688
Apr 2, 2026	264.30	267.05	256.60	265.75	265.75	-0.64%	220,390
Apr 1, 2026	264.90	269.95	262.90	267.45	267.45	3.12%	1,176,428
Mar 30, 2026	268.25	268.25	258.15	259.35	259.35	-3.66%	491,729
Mar 27, 2026	269.95	270.90	265.35	269.20	269.20	-0.63%	362,302
Mar 25, 2026	265.85	273.90	265.00	270.90	270.90	3.12%	327,967
Mar 24, 2026	261.55	263.90	257.65	262.70	262.70	3.24%	405,000
Mar 23, 2026	263.75	263.75	253.45	254.45	254.45	-4.65%	689,245
Mar 20, 2026	267.70	274.35	266.10	266.85	266.85	0.30%	217,468
Mar 19, 2026	266.85	269.00	263.00	266.05	266.05	-1.99%	79,835
Mar 18, 2026	263.35	272.65	263.35	271.45	271.45	2.51%	198,912
Mar 17, 2026	261.00	266.35	255.80	264.80	264.80	1.51%	350,652
Mar 16, 2026	261.30	265.25	256.95	260.85	260.85	-0.86%	788,267
Mar 13, 2026	269.10	269.50	262.30	263.10	263.10	-2.63%	94,568