BOM:500477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	157.30	158.20	155.55	156.70	156.70	-1.10%	1,077,810
Jun 18, 2026	159.45	159.60	157.30	158.45	158.45	-0.66%	562,615
Jun 17, 2026	159.55	160.20	158.10	159.50	159.50	0.63%	1,128,446
Jun 16, 2026	160.20	160.80	157.25	158.50	158.50	0.54%	1,246,417
Jun 15, 2026	158.85	161.05	157.15	157.65	157.65	3.38%	3,804,575
Jun 12, 2026	143.10	153.55	143.00	152.50	152.50	9.95%	5,645,177
Jun 11, 2026	140.90	140.90	138.05	138.70	138.70	-2.05%	1,134,212
Jun 10, 2026	145.00	145.40	141.00	141.60	141.60	-1.53%	823,344
Jun 9, 2026	142.40	144.25	141.35	143.80	143.80	1.99%	2,171,063
Jun 8, 2026	140.70	142.40	140.35	141.00	141.00	-2.99%	1,495,178
Jun 5, 2026	145.85	146.60	143.80	145.35	145.35	0.59%	1,304,727
Jun 4, 2026	145.65	147.30	144.10	144.50	144.50	-0.93%	1,371,669
Jun 3, 2026	148.45	148.45	142.25	145.85	145.85	-0.48%	2,807,226
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