BOM:500730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	162.05	162.90	158.20	158.95	158.95	-2.33%	12,175
Jun 18, 2026	161.05	164.15	161.05	162.75	162.75	0.90%	7,988
Jun 17, 2026	161.35	164.00	160.65	161.30	161.30	-0.34%	11,065
Jun 16, 2026	160.90	165.35	160.90	161.85	161.85	-1.07%	10,255
Jun 15, 2026	164.15	166.25	162.70	163.60	163.60	1.27%	17,523
Jun 12, 2026	159.00	162.00	158.70	161.55	161.55	3.56%	9,527
Jun 11, 2026	163.15	163.15	155.65	156.00	156.00	-3.29%	19,429
Jun 10, 2026	156.05	163.25	156.00	161.30	161.30	2.80%	36,121
Jun 9, 2026	158.35	158.35	154.25	156.90	156.90	0.71%	9,361
Jun 8, 2026	161.25	161.25	155.10	155.80	155.80	-3.47%	20,095
Jun 5, 2026	167.85	167.85	160.00	161.40	161.40	-2.77%	9,540
Jun 4, 2026	161.95	166.65	161.95	166.00	166.00	1.93%	9,709
Jun 3, 2026	163.05	164.25	161.50	162.85	162.85	-0.67%	10,780
Jun 2, 2026	162.00	165.50	161.00	163.95	163.95	0.55%	7,099
Jun 1, 2026	169.30	169.30	162.25	163.05	163.05	-2.66%	11,390
May 29, 2026	169.85	169.85	166.00	167.50	167.50	-0.92%	14,199
May 27, 2026	167.70	170.15	167.70	169.05	169.05	0.51%	13,238
May 26, 2026	165.75	174.90	165.70	168.20	168.20	1.33%	43,287
May 25, 2026	169.30	169.45	165.25	166.00	166.00	-1.19%	9,071
May 22, 2026	166.20	169.70	166.20	168.00	168.00	1.08%	17,158
May 21, 2026	168.90	170.05	165.05	166.20	166.20	-0.95%	23,867
May 20, 2026	169.40	171.45	167.00	167.80	167.80	-2.36%	6,733
May 19, 2026	161.05	176.95	161.05	171.85	171.85	6.21%	48,646
May 18, 2026	161.00	164.75	158.65	161.80	161.80	-1.73%	25,772
May 15, 2026	169.75	169.75	164.00	164.65	164.65	-1.58%	18,375
May 14, 2026	169.35	172.45	166.45	167.30	167.30	-0.95%	20,908
May 13, 2026	165.05	171.60	165.05	168.90	168.90	1.44%	30,094
May 12, 2026	171.20	174.00	165.40	166.50	166.50	-3.14%	21,131
May 11, 2026	182.65	182.65	170.75	171.90	171.90	-5.89%	44,303
May 8, 2026	183.40	185.45	178.70	182.65	182.65	-3.44%	59,532
May 7, 2026	187.60	191.00	185.50	189.15	189.15	0.85%	26,590
May 6, 2026	190.95	190.95	185.80	187.55	187.55	-0.21%	22,028
May 5, 2026	189.75	192.25	185.45	187.95	187.95	-1.23%	43,763
May 4, 2026	180.20	191.00	179.00	190.30	190.30	6.13%	93,889
Apr 30, 2026	181.00	181.70	178.65	179.30	179.30	-1.05%	27,322
Apr 29, 2026	183.75	185.35	180.50	181.20	181.20	-1.95%	28,165
Apr 28, 2026	184.00	186.00	183.00	184.80	184.80	0.08%	19,310
Apr 27, 2026	186.55	187.45	183.40	184.65	184.65	-0.30%	25,742
Apr 24, 2026	183.05	190.75	183.05	185.20	185.20	1.20%	143,253
Apr 23, 2026	175.40	184.00	174.75	183.00	183.00	3.10%	115,167
Apr 22, 2026	171.95	178.65	170.10	177.50	177.50	3.11%	60,775
Apr 21, 2026	171.75	173.90	171.00	172.15	172.15	-0.03%	26,396
Apr 20, 2026	173.50	175.00	170.75	172.20	172.20	0.06%	21,502
Apr 17, 2026	175.55	176.70	170.85	172.10	172.10	-1.01%	39,051
Apr 16, 2026	170.90	179.25	170.60	173.85	173.85	1.96%	67,846
Apr 15, 2026	170.15	173.65	166.70	170.50	170.50	0.15%	75,445
Apr 13, 2026	165.00	174.80	161.25	170.25	170.25	1.43%	74,394
Apr 10, 2026	165.90	170.30	164.85	167.85	167.85	1.91%	31,280
Apr 9, 2026	166.90	168.00	162.70	164.70	164.70	-	26,904
Apr 8, 2026	163.55	166.00	163.00	164.70	164.70	2.11%	43,728