BOM:500690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	174.40	176.90	172.00	173.65	173.65	-0.37%	27,693
Jan 22, 2026	169.80	174.55	169.80	174.30	174.30	3.84%	28,683
Jan 21, 2026	167.45	170.25	166.00	167.85	167.85	-0.21%	42,838
Jan 20, 2026	170.10	172.25	167.40	168.20	168.20	-1.58%	40,858
Jan 19, 2026	173.90	173.90	170.45	170.90	170.90	-1.78%	27,893
Jan 16, 2026	182.20	182.20	173.20	174.00	174.00	-0.57%	32,896
Jan 14, 2026	172.05	176.75	172.05	175.00	175.00	0.89%	27,472
Jan 13, 2026	174.20	176.10	172.50	173.45	173.45	-0.29%	26,256
Jan 12, 2026	176.95	176.95	171.90	173.95	173.95	-1.81%	48,536
Jan 9, 2026	180.10	180.55	177.00	177.15	177.15	-2.45%	62,373
Jan 8, 2026	185.55	186.55	180.00	181.60	181.60	-1.81%	75,883
Jan 7, 2026	180.55	185.35	180.55	184.95	184.95	1.45%	57,324
Jan 6, 2026	182.75	183.45	181.30	182.30	182.30	-0.46%	29,658
Jan 5, 2026	184.05	185.75	182.10	183.15	183.15	-0.35%	24,770
Jan 2, 2026	181.35	184.45	181.35	183.80	183.80	0.99%	49,921
Jan 1, 2026	183.25	183.50	181.25	182.00	182.00	-0.27%	15,029
Dec 31, 2025	181.05	183.50	181.05	182.50	182.50	0.77%	38,682
Dec 30, 2025	179.80	182.35	178.55	181.10	181.10	0.78%	55,342
Dec 29, 2025	179.50	182.90	178.35	179.70	179.70	0.98%	55,496
Dec 26, 2025	175.80	179.20	175.80	177.95	177.95	0.39%	33,731
Dec 24, 2025	178.60	179.40	177.00	177.25	177.25	-0.73%	24,024
Dec 23, 2025	175.50	180.00	175.50	178.55	178.55	1.54%	68,642
Dec 22, 2025	173.30	176.10	173.30	175.85	175.85	1.30%	19,488
Dec 19, 2025	169.85	174.25	169.85	173.60	173.60	2.33%	33,734
Dec 18, 2025	171.45	172.00	169.20	169.65	169.65	-1.14%	29,639
Dec 17, 2025	172.45	172.80	171.05	171.60	171.60	-0.52%	21,642
Dec 16, 2025	173.45	176.30	171.40	172.50	172.50	-0.20%	33,118
Dec 15, 2025	172.00	174.05	171.95	172.85	172.85	0.41%	21,454
Dec 12, 2025	173.50	174.30	171.90	172.15	172.15	0.06%	68,999
Dec 11, 2025	171.95	172.65	170.50	172.05	172.05	0.41%	47,237
Dec 10, 2025	172.05	175.90	170.75	171.35	171.35	-0.52%	26,584
Dec 9, 2025	171.05	173.30	166.15	172.25	172.25	0.70%	138,218
Dec 8, 2025	178.00	179.10	170.60	171.05	171.05	-4.47%	42,179
Dec 5, 2025	180.00	180.45	177.80	179.05	179.05	-0.50%	45,863
Dec 4, 2025	181.35	183.35	179.80	179.95	179.95	-0.69%	54,155
Dec 3, 2025	183.55	184.15	180.00	181.20	181.20	-1.49%	44,433
Dec 2, 2025	185.80	185.80	183.00	183.95	183.95	-0.78%	46,114
Dec 1, 2025	186.00	187.80	184.95	185.40	185.40	0.05%	85,256
Nov 28, 2025	185.00	187.05	183.60	185.30	185.30	0.16%	54,605
Nov 27, 2025	185.25	186.80	184.30	185.00	185.00	-0.11%	60,584
Nov 26, 2025	183.95	185.60	183.65	185.20	185.20	0.71%	86,974
Nov 25, 2025	182.70	184.55	182.70	183.90	183.90	0.27%	70,337
Nov 24, 2025	188.30	188.65	182.60	183.40	183.40	-2.42%	72,278
Nov 21, 2025	189.65	190.30	187.50	187.95	187.95	-1.67%	72,214
Nov 20, 2025	192.65	193.70	190.50	191.15	191.15	-0.75%	49,825
Nov 19, 2025	193.65	193.65	191.75	192.60	192.60	-0.57%	61,775
Nov 18, 2025	196.65	196.65	193.30	193.70	193.70	-1.40%	29,384
Nov 17, 2025	192.50	199.30	192.50	196.45	196.45	2.13%	114,422
Nov 14, 2025	194.90	194.90	190.50	192.35	192.35	-0.77%	70,349
Nov 13, 2025	196.75	198.80	192.90	193.85	193.85	-1.30%	137,027