BOM:500690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	162.05	162.90	160.65	160.85	160.85	-0.74%	23,793
Jun 3, 2026	163.00	163.80	160.00	162.05	162.05	-1.07%	35,060
Jun 2, 2026	162.10	164.40	160.60	163.80	163.80	-0.24%	62,464
Jun 1, 2026	163.70	164.85	162.55	164.20	164.20	0.43%	70,617
May 29, 2026	169.95	169.95	161.40	163.50	163.50	-3.25%	128,964
May 27, 2026	169.90	170.55	168.55	169.00	169.00	-0.12%	25,707
May 26, 2026	170.80	171.45	168.90	169.20	169.20	0.03%	25,142
May 25, 2026	172.25	172.25	167.75	169.15	169.15	0.15%	67,550
May 22, 2026	174.95	179.10	168.20	168.90	168.90	-3.38%	175,688
May 21, 2026	180.40	180.45	173.30	174.80	174.80	-1.35%	57,569
May 20, 2026	176.20	179.60	172.50	177.20	177.20	0.57%	77,370
May 19, 2026	171.50	177.75	171.50	176.20	176.20	4.20%	112,331
May 18, 2026	168.10	169.95	165.10	169.10	169.10	-0.56%	35,739
May 15, 2026	170.05	172.85	169.35	170.05	170.05	0.03%	59,395
May 14, 2026	168.00	172.80	168.00	170.00	170.00	1.07%	33,962
May 13, 2026	166.65	170.40	166.65	168.20	168.20	0.33%	33,508
May 12, 2026	169.15	170.05	166.40	167.65	167.65	-1.87%	41,884
May 11, 2026	174.30	175.00	170.00	170.85	170.85	-3.04%	42,173
May 8, 2026	178.00	178.45	175.55	176.20	176.20	-0.84%	10,720
May 7, 2026	179.80	179.80	176.10	177.70	177.70	-0.11%	18,239
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