BOM:500690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	175.60	178.50	174.50	177.90	177.90	2.77%	64,234
May 5, 2026	173.90	174.70	171.60	173.10	173.10	0.03%	32,699
May 4, 2026	170.55	174.85	170.55	173.05	173.05	1.50%	26,951
Apr 30, 2026	170.85	172.45	169.55	170.50	170.50	-1.30%	27,122
Apr 29, 2026	173.40	175.60	172.05	172.75	172.75	-0.46%	24,356
Apr 28, 2026	175.00	176.70	173.00	173.55	173.55	-0.77%	44,240
Apr 27, 2026	172.95	175.50	172.90	174.90	174.90	1.48%	80,199
Apr 24, 2026	174.65	175.30	170.45	172.35	172.35	-1.06%	79,593
Apr 23, 2026	173.70	176.70	173.70	174.20	174.20	-0.66%	102,283
Apr 22, 2026	174.55	176.20	173.90	175.35	175.35	0.46%	25,170
Apr 21, 2026	171.50	175.20	171.50	174.55	174.55	1.81%	43,437
Apr 20, 2026	173.75	174.80	171.00	171.45	171.45	-1.52%	47,417
Apr 17, 2026	170.25	175.90	170.25	174.10	174.10	1.63%	81,553
Apr 16, 2026	170.00	172.00	168.15	171.30	171.30	1.48%	55,907
Apr 15, 2026	168.05	171.40	168.05	168.80	168.80	0.75%	59,452
Apr 13, 2026	160.05	169.25	158.50	167.55	167.55	2.35%	114,184
Apr 10, 2026	161.95	165.60	161.95	163.70	163.70	1.08%	44,405
Apr 9, 2026	163.10	165.60	160.55	161.95	161.95	0.75%	112,616
Apr 8, 2026	158.90	161.45	157.25	160.75	160.75	4.62%	64,470
Apr 7, 2026	151.45	154.90	150.70	153.65	153.65	0.85%	41,107
Apr 6, 2026	152.20	153.10	149.95	152.35	152.35	0.26%	62,039
Apr 2, 2026	148.00	152.40	143.40	151.95	151.95	2.43%	34,506
Apr 1, 2026	145.00	149.00	143.50	148.35	148.35	6.57%	37,485
Mar 30, 2026	143.85	146.25	138.80	139.20	139.20	-3.67%	131,596
Mar 27, 2026	150.25	153.00	144.10	144.50	144.50	-4.46%	178,835
Mar 25, 2026	149.85	153.80	149.85	151.25	151.25	1.78%	116,747
Mar 24, 2026	150.00	151.20	145.50	148.60	148.60	1.09%	81,609
Mar 23, 2026	152.95	152.95	146.60	147.00	147.00	-4.61%	73,111
Mar 20, 2026	157.35	158.75	153.10	154.10	154.10	-0.77%	82,287
Mar 19, 2026	160.05	160.20	155.00	155.30	155.30	-3.42%	45,506
Mar 18, 2026	157.00	162.35	157.00	160.80	160.80	2.75%	383,212
Mar 17, 2026	154.65	158.10	153.70	156.50	156.50	1.20%	54,722
Mar 16, 2026	158.85	158.85	150.85	154.65	154.65	-0.87%	64,734
Mar 13, 2026	159.05	163.60	155.00	156.00	156.00	-2.16%	60,117
Mar 12, 2026	160.90	161.45	156.25	159.45	159.45	-0.87%	54,026
Mar 11, 2026	163.95	165.75	160.20	160.85	160.85	-1.29%	64,941
Mar 10, 2026	154.20	166.70	150.40	162.95	162.95	8.24%	196,406
Mar 9, 2026	153.00	154.95	149.55	150.55	150.55	-4.32%	76,979
Mar 6, 2026	157.05	160.55	157.00	157.35	157.35	0.03%	32,919
Mar 5, 2026	158.75	162.05	154.55	157.30	157.30	-0.79%	70,138
Mar 4, 2026	164.80	164.80	158.00	158.55	158.55	-3.82%	49,125
Mar 2, 2026	165.30	167.05	162.80	164.85	164.85	-2.43%	56,355
Feb 27, 2026	171.10	171.55	168.10	168.95	168.95	-1.37%	39,857
Feb 26, 2026	171.70	172.65	171.00	171.30	171.30	-0.20%	11,611
Feb 25, 2026	172.40	174.45	171.00	171.65	171.65	0.32%	25,538
Feb 24, 2026	171.85	172.10	169.90	171.10	171.10	-0.87%	19,735
Feb 23, 2026	172.65	174.30	171.45	172.60	172.60	0.32%	24,770
Feb 20, 2026	174.25	174.30	171.40	172.05	172.05	-1.01%	31,535
Feb 19, 2026	174.20	175.55	173.50	173.80	173.80	-0.23%	12,630
Feb 18, 2026	173.00	176.55	173.00	174.20	174.20	-0.77%	23,673