BOM:500670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	559.80	580.40	559.75	567.30	567.30	0.87%	50,628
Jun 18, 2026	559.95	577.10	559.95	562.40	562.40	0.64%	45,290
Jun 17, 2026	539.70	562.75	538.00	558.80	558.80	4.31%	116,653
Jun 16, 2026	517.00	541.60	513.00	535.70	535.70	5.03%	85,312
Jun 15, 2026	508.00	522.00	507.85	510.05	510.05	1.22%	27,065
Jun 12, 2026	494.15	504.50	494.15	503.90	503.90	2.58%	20,267
Jun 11, 2026	488.15	496.35	484.00	491.25	491.25	-0.50%	43,630
Jun 10, 2026	500.60	508.50	491.65	493.70	493.70	-1.38%	22,608
Jun 9, 2026	487.00	507.00	486.05	500.60	500.60	3.00%	19,038
Jun 8, 2026	494.70	494.70	485.00	486.00	486.00	-2.67%	20,725
Jun 5, 2026	503.90	508.50	498.50	499.35	499.35	-0.75%	13,569
Jun 4, 2026	499.50	508.00	499.50	503.10	503.10	-	12,467
Jun 3, 2026	504.55	505.45	498.10	503.10	503.10	-0.79%	18,085
Jun 2, 2026	503.55	508.45	493.45	507.10	507.10	1.60%	19,179
Jun 1, 2026	504.60	509.00	498.00	499.10	499.10	-1.09%	27,929
May 29, 2026	520.00	521.00	502.75	504.60	504.60	-2.17%	12,964
May 27, 2026	521.55	539.60	514.25	515.80	515.80	-0.28%	49,723
May 26, 2026	515.35	522.90	513.90	517.25	517.25	0.37%	17,058
May 25, 2026	513.65	525.00	510.50	515.35	515.35	1.76%	21,730
May 22, 2026	523.60	526.30	505.05	506.45	506.45	-2.99%	28,804
May 21, 2026	520.60	525.95	509.00	522.05	522.05	0.30%	73,189
May 20, 2026	540.00	541.00	519.30	520.50	520.50	-4.74%	91,764
May 19, 2026	534.80	552.30	526.05	546.40	546.40	5.34%	413,104
May 18, 2026	512.80	524.00	506.15	518.70	518.70	0.86%	52,300
May 15, 2026	524.85	530.65	513.15	514.30	514.30	-1.08%	53,344
May 14, 2026	493.65	521.10	493.60	519.90	519.90	6.19%	96,613
May 13, 2026	470.80	495.35	470.80	489.60	489.60	4.18%	26,519
May 12, 2026	485.00	485.00	468.05	469.95	469.95	-3.18%	20,790
May 11, 2026	496.15	496.20	482.05	485.40	485.40	-2.45%	14,551
May 8, 2026	501.25	507.65	493.00	497.60	497.60	-0.73%	29,567
May 7, 2026	504.60	504.60	494.95	501.25	501.25	0.42%	20,072
May 6, 2026	488.35	506.00	488.30	499.15	499.15	3.20%	89,202
May 5, 2026	472.10	491.10	472.10	483.65	483.65	1.74%	32,044
May 4, 2026	474.00	478.85	469.80	475.40	475.40	1.20%	10,196
Apr 30, 2026	478.60	478.60	465.65	469.75	469.75	-1.14%	16,294
Apr 29, 2026	476.00	482.05	474.50	475.15	475.15	-0.02%	18,467
Apr 28, 2026	474.10	476.95	472.00	475.25	475.25	-	13,323
Apr 27, 2026	472.00	478.70	471.60	475.25	475.25	1.42%	12,113
Apr 24, 2026	486.00	488.00	466.55	468.60	468.60	-2.43%	19,601
Apr 23, 2026	487.95	491.00	477.40	480.25	480.25	-1.64%	15,762
Apr 22, 2026	483.95	489.70	483.00	488.25	488.25	1.03%	13,352
Apr 21, 2026	480.00	490.00	480.00	483.25	483.25	0.18%	19,445
Apr 20, 2026	489.40	494.35	478.05	482.40	482.40	-1.43%	24,989
Apr 17, 2026	464.00	496.65	463.10	489.40	489.40	5.61%	96,654
Apr 16, 2026	455.00	465.90	451.20	463.40	463.40	2.84%	18,485
Apr 15, 2026	444.05	454.20	444.05	450.60	450.60	2.43%	20,639
Apr 13, 2026	422.10	442.55	419.40	439.90	439.90	1.68%	17,993
Apr 10, 2026	431.00	436.15	425.90	432.65	432.65	0.92%	24,300
Apr 9, 2026	423.00	438.45	421.00	428.70	428.70	2.16%	27,454
Apr 8, 2026	414.00	421.85	413.50	419.65	419.65	3.29%	48,895