BOM:500547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	308.70	309.00	304.05	308.25	308.25	4.30%	428,017
May 22, 2026	297.00	297.60	291.90	295.55	295.55	-0.27%	169,604
May 21, 2026	297.85	298.65	295.15	296.35	296.35	0.90%	432,653
May 20, 2026	280.70	294.75	280.10	293.70	293.70	2.50%	1,207,755
May 19, 2026	281.70	289.55	281.70	286.55	286.55	2.03%	490,442
May 18, 2026	282.75	282.75	276.55	280.85	280.85	-1.25%	309,266
May 15, 2026	295.85	295.85	283.60	284.40	284.40	-3.63%	1,512,889
May 14, 2026	303.75	303.75	291.25	295.10	295.10	-0.74%	430,732
May 13, 2026	287.80	298.95	287.80	297.30	297.30	3.30%	334,207
May 12, 2026	285.50	293.65	285.00	287.80	287.80	-2.29%	561,543
May 11, 2026	298.10	299.65	294.00	294.55	294.55	-2.74%	468,826
May 8, 2026	306.75	306.75	301.30	302.85	302.85	-1.54%	348,577
May 7, 2026	316.70	316.70	305.10	307.60	307.60	-2.08%	701,598
May 6, 2026	305.05	316.45	302.00	314.15	314.15	5.12%	1,131,111
May 5, 2026	300.10	300.35	293.35	298.85	298.85	-0.98%	710,482
May 4, 2026	303.35	305.85	300.20	301.80	301.80	0.45%	477,764
Apr 30, 2026	301.00	302.30	295.60	300.45	300.45	-1.15%	902,478
Apr 29, 2026	308.05	311.00	303.15	303.95	303.95	-1.22%	537,870
Apr 28, 2026	308.20	313.00	305.20	307.70	307.70	-1.77%	373,985
Apr 27, 2026	313.50	315.05	306.70	313.25	313.25	1.69%	260,174
Apr 24, 2026	309.00	310.65	300.40	308.05	308.05	-0.56%	411,994
Apr 23, 2026	311.15	313.75	308.60	309.80	309.80	-1.48%	437,246
Apr 22, 2026	317.50	317.50	312.95	314.45	314.45	-1.13%	216,160
Apr 21, 2026	317.00	320.25	315.00	318.05	318.05	0.65%	266,701
Apr 20, 2026	313.00	319.00	307.05	316.00	316.00	1.27%	438,652
Apr 17, 2026	309.00	313.70	305.40	312.05	312.05	1.31%	532,270
Apr 16, 2026	315.40	315.40	307.30	308.00	308.00	-0.73%	366,395
Apr 15, 2026	309.15	311.40	299.00	310.25	310.25	6.01%	920,157
Apr 13, 2026	282.70	293.95	282.70	292.65	292.65	-2.24%	842,968
Apr 10, 2026	298.05	303.00	296.30	299.35	299.35	0.66%	763,489
Apr 9, 2026	296.35	299.55	293.00	297.40	297.40	-0.22%	546,159
Apr 8, 2026	301.90	301.90	293.00	298.05	298.05	7.44%	1,523,692
Apr 7, 2026	273.40	278.25	271.00	277.40	277.40	-0.48%	706,006
Apr 6, 2026	278.25	279.90	272.20	278.75	278.75	0.16%	783,831
Apr 2, 2026	276.45	281.80	266.55	278.30	278.30	-1.03%	599,347
Apr 1, 2026	292.60	292.60	280.15	281.20	281.20	0.05%	1,330,701
Mar 30, 2026	276.85	285.15	273.55	281.05	281.05	-0.53%	812,888
Mar 27, 2026	289.00	298.45	280.85	282.55	282.55	-0.72%	2,014,096
Mar 25, 2026	288.90	289.50	281.80	284.60	284.60	0.83%	1,264,457
Mar 24, 2026	281.65	283.00	270.80	282.25	282.25	3.96%	1,051,808
Mar 23, 2026	280.60	280.95	270.00	271.50	271.50	-5.68%	1,224,509
Mar 20, 2026	288.15	295.70	287.00	287.85	287.85	0.65%	767,031
Mar 19, 2026	297.60	298.55	284.60	286.00	286.00	-5.83%	647,435
Mar 18, 2026	301.70	307.35	299.90	303.70	303.70	1.27%	434,742
Mar 17, 2026	305.00	307.00	298.20	299.90	299.90	-1.66%	1,738,824
Mar 16, 2026	316.55	318.55	301.10	304.95	304.95	-4.43%	543,267
Mar 13, 2026	323.75	325.25	318.05	319.10	319.10	-2.19%	537,351
Mar 12, 2026	319.00	330.30	313.80	326.25	326.25	0.31%	846,881
Mar 11, 2026	325.85	328.60	322.90	325.25	325.25	-0.18%	489,319
Mar 10, 2026	337.50	342.15	324.40	325.85	325.85	-1.59%	537,902