BOM:500477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	146.00	150.15	145.80	149.05	146.55	-0.50%	1,837,364
Jun 1, 2026	157.00	157.50	149.40	149.80	147.29	-3.63%	1,976,022
May 29, 2026	166.65	166.65	154.80	155.45	152.84	-4.95%	4,042,077
May 27, 2026	160.40	164.00	159.45	163.55	160.81	1.87%	1,337,044
May 26, 2026	164.60	164.60	159.75	160.55	157.86	-2.13%	783,824
May 25, 2026	160.10	165.80	160.10	164.05	161.30	3.70%	1,191,844
May 22, 2026	155.00	158.65	154.00	158.20	155.55	2.39%	1,124,138
May 21, 2026	156.60	158.35	153.80	154.50	151.91	0.62%	724,958
May 20, 2026	149.95	154.45	148.75	153.55	150.97	1.39%	855,049
May 19, 2026	150.60	153.15	149.05	151.45	148.91	0.20%	857,768
May 18, 2026	152.00	152.00	148.75	151.15	148.61	-1.34%	989,021
May 15, 2026	154.50	157.25	152.10	153.20	150.63	-0.75%	1,397,447
May 14, 2026	154.25	155.30	149.90	154.35	151.76	0.68%	2,328,651
May 13, 2026	155.60	157.50	152.80	153.30	150.73	-1.83%	1,381,133
May 12, 2026	160.20	161.55	155.05	156.15	153.53	-3.37%	1,039,976
May 11, 2026	166.05	166.10	161.00	161.60	158.89	-4.18%	984,844
May 8, 2026	170.00	170.05	167.30	168.65	165.82	-1.20%	411,563
May 7, 2026	168.75	172.80	166.45	170.70	167.84	1.67%	1,788,208
May 6, 2026	162.65	169.20	160.50	167.90	165.08	4.74%	1,414,808
May 5, 2026	160.60	161.50	158.60	160.30	157.61	-0.25%	831,611
May 4, 2026	162.30	164.00	159.10	160.70	158.00	-0.86%	877,958
Apr 30, 2026	165.25	165.25	160.30	162.10	159.38	-2.20%	813,164
Apr 29, 2026	168.65	169.25	165.15	165.75	162.97	-1.04%	621,673
Apr 28, 2026	169.05	171.90	167.10	167.50	164.69	-1.12%	711,784
Apr 27, 2026	170.30	171.55	167.85	169.40	166.56	-0.29%	720,517
Apr 24, 2026	170.50	172.25	168.45	169.90	167.05	-0.47%	905,012
Apr 23, 2026	177.45	177.45	169.30	170.70	167.84	-4.61%	1,255,906
Apr 22, 2026	176.70	181.35	175.55	178.95	175.95	1.30%	1,199,445
Apr 21, 2026	176.20	178.80	175.95	176.65	173.69	0.51%	484,804
Apr 20, 2026	175.00	177.40	172.80	175.75	172.80	0.57%	496,713
Apr 17, 2026	177.80	177.80	173.25	174.75	171.82	-1.08%	600,706
Apr 16, 2026	178.10	178.10	174.75	176.65	173.69	0.68%	510,626
Apr 15, 2026	176.35	179.15	175.05	175.45	172.51	1.95%	1,396,951
Apr 13, 2026	172.50	174.05	170.40	172.10	169.21	-3.31%	940,663
Apr 10, 2026	172.15	178.40	172.15	178.00	175.01	4.46%	1,844,570
Apr 9, 2026	173.05	174.70	169.05	170.40	167.54	-1.10%	1,317,713
Apr 8, 2026	163.05	173.00	162.85	172.30	169.41	12.65%	5,844,098
Apr 7, 2026	150.15	153.50	146.15	152.95	150.38	1.36%	618,543
Apr 6, 2026	148.80	151.50	145.20	150.90	148.37	1.62%	1,685,516
Apr 2, 2026	147.05	149.15	143.20	148.50	146.01	-0.44%	1,738,526
Apr 1, 2026	155.50	162.15	148.10	149.15	146.65	-3.24%	3,411,797
Mar 30, 2026	159.05	160.95	153.75	154.15	151.56	-5.43%	748,224
Mar 27, 2026	169.95	169.95	162.65	163.00	160.27	-4.65%	921,759
Mar 25, 2026	169.95	172.80	169.20	170.95	168.08	2.27%	609,251
Mar 24, 2026	167.00	167.95	162.40	167.15	164.35	3.21%	581,959
Mar 23, 2026	167.00	167.20	160.90	161.95	159.23	-4.11%	884,306
Mar 20, 2026	170.75	172.70	166.35	168.90	166.07	0.18%	874,142
Mar 19, 2026	176.00	176.05	167.85	168.60	165.77	-5.63%	882,257
Mar 18, 2026	176.80	180.10	175.50	178.65	175.65	1.45%	996,522
Mar 17, 2026	173.85	176.50	171.75	176.10	173.15	2.03%	564,809