BOM:500469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	328.30	336.50	326.90	332.45	332.45	0.76%	1,336,343
Jul 10, 2026	330.15	332.50	327.90	329.95	329.95	0.63%	149,861
Jul 9, 2026	325.90	332.80	325.90	327.90	327.90	0.31%	165,476
Jul 8, 2026	330.85	330.85	322.90	326.90	326.90	-1.40%	146,925
Jul 7, 2026	329.50	332.00	326.65	331.55	331.55	0.36%	128,003
Jul 6, 2026	329.55	333.20	325.40	330.35	330.35	0.90%	402,882
Jul 3, 2026	332.00	334.15	326.50	327.40	327.40	-1.10%	428,399
Jul 2, 2026	332.60	332.60	329.30	331.05	331.05	-0.08%	164,608
Jul 1, 2026	330.00	332.00	326.00	331.30	331.30	0.38%	816,916
Jun 30, 2026	323.55	331.85	323.55	330.05	330.05	1.68%	569,584
Jun 29, 2026	322.70	327.00	322.25	324.60	324.60	0.14%	542,572
Jun 25, 2026	329.25	329.25	322.75	324.15	324.15	-0.29%	65,989
Jun 24, 2026	318.65	327.00	318.35	325.10	325.10	1.64%	1,611,807
Jun 23, 2026	324.65	324.65	319.15	319.85	319.85	-1.08%	80,513
Jun 22, 2026	324.90	324.90	321.80	323.35	323.35	-0.17%	60,598
Jun 19, 2026	320.40	324.75	319.50	323.90	323.90	1.00%	198,863
Jun 18, 2026	323.70	323.70	320.00	320.70	320.70	-0.56%	84,819
Jun 17, 2026	320.30	323.65	319.35	322.50	322.50	0.58%	206,373
Jun 16, 2026	316.70	321.00	316.40	320.65	320.65	1.10%	241,993
Jun 15, 2026	321.45	321.45	312.80	317.15	317.15	0.62%	161,528
Jun 12, 2026	315.00	318.30	311.70	315.20	315.20	1.68%	280,878
Jun 11, 2026	309.80	311.65	307.20	310.00	310.00	-0.27%	122,382
Jun 10, 2026	315.00	316.65	309.65	310.85	310.85	-1.36%	543,803
Jun 9, 2026	307.25	315.80	306.70	315.15	315.15	3.40%	719,831
Jun 8, 2026	303.45	309.65	301.45	304.80	304.80	0.28%	489,441
Jun 5, 2026	300.35	305.25	295.80	303.95	303.95	1.27%	351,584
Jun 4, 2026	300.65	303.60	295.70	300.15	300.15	-0.30%	446,729
Jun 3, 2026	294.30	302.70	290.40	301.05	301.05	2.78%	305,120
Jun 2, 2026	286.15	293.85	285.00	292.90	292.90	1.74%	289,278
Jun 1, 2026	287.00	292.45	285.50	287.90	287.90	-0.36%	158,814
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