BOM:500469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	267.90	272.10	264.85	270.20	270.20	0.30%	214,066
Mar 11, 2026	278.15	278.15	268.65	269.40	269.40	-2.39%	317,243
Mar 10, 2026	277.95	281.05	275.40	276.00	276.00	0.90%	3,920,986
Mar 9, 2026	280.00	280.80	268.75	273.55	273.55	-4.55%	524,010
Mar 6, 2026	289.35	291.15	286.00	286.60	286.60	-0.97%	88,695
Mar 5, 2026	286.75	291.60	285.35	289.40	289.40	1.12%	495,150
Mar 4, 2026	292.75	293.50	283.15	286.20	286.20	-2.93%	177,475
Mar 2, 2026	280.25	299.35	280.25	294.85	294.85	-1.70%	421,028
Feb 27, 2026	299.20	301.75	297.00	299.95	299.95	0.13%	274,663
Feb 26, 2026	299.05	301.70	297.00	299.55	299.55	0.30%	112,807
Feb 25, 2026	296.20	301.00	296.20	298.65	298.65	1.03%	339,444
Feb 24, 2026	296.20	300.00	295.00	295.60	295.60	-0.20%	247,413
Feb 23, 2026	294.55	296.60	290.00	296.20	296.20	1.30%	144,133
Feb 20, 2026	291.60	293.10	287.40	292.40	292.40	1.44%	113,934
Feb 19, 2026	291.55	291.85	287.55	288.25	288.25	-0.86%	73,248
Feb 18, 2026	288.65	293.00	287.85	290.75	290.75	0.62%	164,845
Feb 17, 2026	289.35	290.95	282.75	288.95	288.95	0.02%	3,526,031
Feb 16, 2026	287.45	289.70	285.50	288.90	288.90	0.19%	679,055
Feb 13, 2026	287.85	290.55	285.05	288.35	288.35	0.47%	169,435
Feb 12, 2026	291.50	292.70	286.10	287.00	287.00	-1.31%	284,024
Feb 11, 2026	281.45	293.35	279.30	290.80	290.80	3.01%	936,390
Feb 10, 2026	286.55	288.10	281.10	282.30	282.30	-1.50%	140,920
Feb 9, 2026	287.30	288.20	284.85	286.60	286.60	-0.07%	228,198
Feb 6, 2026	289.90	289.90	284.40	286.80	286.80	-0.26%	140,333
Feb 5, 2026	287.60	289.20	285.60	287.55	287.55	0.07%	114,223
Feb 4, 2026	285.60	288.00	282.95	287.35	287.35	0.61%	3,314,370