BOM:500570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	398.95	407.90	395.50	396.85	396.85	1.91%	781,512
Jun 12, 2026	380.00	392.65	379.00	389.40	389.40	3.62%	299,300
Jun 11, 2026	377.95	378.40	372.50	375.80	375.80	-1.33%	256,429
Jun 10, 2026	388.00	388.85	380.00	380.85	380.85	-1.78%	1,182,055
Jun 9, 2026	393.20	394.95	386.80	387.75	387.75	-0.37%	491,767
Jun 8, 2026	392.85	392.85	387.00	389.20	389.20	-2.12%	356,432
Jun 5, 2026	401.90	402.55	393.75	397.65	397.65	-0.49%	311,260
Jun 4, 2026	397.20	401.15	391.10	399.60	399.60	0.39%	458,420
Jun 3, 2026	391.15	399.60	384.90	398.05	398.05	1.97%	808,478
Jun 2, 2026	379.95	391.65	377.40	390.35	390.35	1.42%	679,196
Jun 1, 2026	394.95	398.90	383.70	384.90	384.90	-2.12%	365,680
May 29, 2026	402.45	408.20	390.90	393.25	393.25	-1.87%	848,714
May 27, 2026	385.15	403.95	383.70	400.75	400.75	3.92%	1,899,849
May 26, 2026	374.45	387.25	371.95	385.65	385.65	3.39%	890,832
May 25, 2026	366.00	374.10	366.00	373.00	373.00	2.64%	1,046,244
May 22, 2026	365.00	365.50	361.60	363.40	363.40	0.57%	410,660
May 21, 2026	363.90	366.15	359.00	361.35	361.35	0.07%	321,825
May 20, 2026	357.90	364.90	356.05	361.10	361.10	-0.04%	572,403
May 19, 2026	353.85	365.65	353.00	361.25	361.25	2.34%	547,829
May 18, 2026	355.10	358.20	351.10	353.00	353.00	-1.00%	789,126
May 15, 2026	345.35	366.60	345.35	356.55	356.55	5.22%	3,467,495
May 14, 2026	340.05	340.90	333.75	338.85	338.85	0.64%	402,317
May 13, 2026	333.65	342.30	333.65	336.70	336.70	-0.07%	535,613
May 12, 2026	335.25	345.65	335.25	336.95	336.95	-2.64%	582,950
May 11, 2026	353.95	353.95	345.10	346.10	346.10	-2.60%	209,463
May 8, 2026	355.35	357.35	353.55	355.35	355.35	-1.09%	374,938
May 7, 2026	360.25	361.50	357.25	359.25	359.25	0.35%	348,848
May 6, 2026	345.45	358.80	343.80	358.00	358.00	5.23%	981,245
May 5, 2026	342.00	343.90	338.90	340.20	340.20	-0.80%	192,424
May 4, 2026	340.75	345.90	339.20	342.95	342.95	0.40%	608,503
Apr 30, 2026	352.50	352.50	337.60	341.60	341.60	-3.05%	437,954
Apr 29, 2026	353.90	363.50	351.05	352.35	352.35	0.46%	480,857
Apr 28, 2026	359.65	359.65	349.35	350.75	350.75	-0.96%	297,208
Apr 27, 2026	350.55	356.75	350.35	354.15	354.15	1.11%	259,017
Apr 24, 2026	352.60	355.70	347.50	350.25	350.25	-0.48%	438,953
Apr 23, 2026	361.20	361.20	350.20	351.95	351.95	-2.68%	387,572
Apr 22, 2026	354.25	367.85	353.45	361.65	361.65	1.57%	1,116,162
Apr 21, 2026	355.90	358.95	352.75	356.05	356.05	0.13%	256,057
Apr 20, 2026	356.75	359.70	352.35	355.60	355.60	-1.26%	708,255
Apr 17, 2026	352.50	361.20	352.50	360.15	360.15	1.04%	751,951
Apr 16, 2026	360.00	360.00	354.10	356.45	356.45	-0.41%	612,167
Apr 15, 2026	351.85	362.10	349.35	357.90	357.90	3.68%	605,872
Apr 13, 2026	333.35	346.50	332.55	345.20	345.20	0.77%	558,283
Apr 10, 2026	337.35	343.70	335.15	342.55	342.55	2.81%	433,046
Apr 9, 2026	333.80	339.20	330.55	333.20	333.20	-0.55%	907,663
Apr 8, 2026	332.45	336.80	318.90	335.05	335.05	8.55%	1,114,498
Apr 7, 2026	305.55	309.25	302.00	308.65	308.65	0.46%	348,457
Apr 6, 2026	306.00	308.00	299.75	307.25	307.25	1.32%	346,674
Apr 2, 2026	300.00	304.20	295.10	303.25	303.25	0.12%	435,928
Apr 1, 2026	308.10	308.90	302.05	302.90	302.90	2.24%	1,335,103