BOM:500780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	257.75	259.55	254.60	255.95	255.95	-0.66%	1,843
Jun 3, 2026	248.00	258.90	246.15	257.65	257.65	4.25%	5,054
Jun 2, 2026	248.00	250.80	247.15	247.15	247.15	-1.16%	1,196
Jun 1, 2026	265.00	265.00	249.05	250.05	250.05	-2.21%	1,465
May 29, 2026	254.95	259.50	252.55	255.70	255.70	1.71%	1,086
May 27, 2026	241.00	256.65	241.00	251.40	251.40	-1.74%	2,862
May 26, 2026	250.00	260.20	242.25	255.85	255.85	1.25%	5,626
May 25, 2026	254.45	261.35	250.40	252.70	252.70	1.30%	724
May 22, 2026	245.70	253.55	245.70	249.45	249.45	1.28%	1,077
May 21, 2026	248.20	249.00	245.00	246.30	246.30	0.02%	988
May 20, 2026	240.30	247.00	240.30	246.25	246.25	0.31%	1,753
May 19, 2026	245.15	250.05	244.60	245.50	245.50	-0.45%	647
May 18, 2026	248.75	248.80	241.75	246.60	246.60	-2.38%	730
May 15, 2026	253.00	257.20	247.95	252.60	252.60	-0.94%	7,397
May 14, 2026	258.90	260.45	251.65	255.00	255.00	-1.16%	14,594
May 13, 2026	258.75	262.10	256.70	258.00	258.00	0.23%	2,538
May 12, 2026	265.20	265.20	256.35	257.40	257.40	-3.29%	4,641
May 11, 2026	269.90	270.60	265.00	266.15	266.15	-2.83%	1,873
May 8, 2026	287.00	287.00	271.60	273.90	273.90	-2.09%	5,702
May 7, 2026	278.90	284.00	276.65	279.75	279.75	0.85%	4,090
May 6, 2026	287.15	287.15	275.20	277.40	277.40	-1.46%	2,047
May 5, 2026	263.10	287.60	263.10	281.50	281.50	5.43%	11,342
May 4, 2026	266.75	269.85	259.45	267.00	267.00	2.10%	5,692
Apr 30, 2026	262.45	265.00	257.20	261.50	261.50	-0.74%	1,635
Apr 29, 2026	266.95	268.60	260.05	263.45	263.45	-0.83%	2,251
Apr 28, 2026	268.40	272.30	265.35	265.65	265.65	-2.01%	664
Apr 27, 2026	268.25	272.60	268.25	271.10	271.10	1.06%	2,068
Apr 24, 2026	273.80	273.80	263.00	268.25	268.25	-2.03%	3,330
Apr 23, 2026	269.30	280.20	269.30	273.80	273.80	0.72%	7,636
Apr 22, 2026	265.20	273.00	263.85	271.85	271.85	2.01%	3,326
Apr 21, 2026	264.45	269.85	264.45	266.50	266.50	-0.13%	1,697
Apr 20, 2026	268.70	269.15	264.95	266.85	266.85	-1.84%	1,455
Apr 17, 2026	268.80	273.85	267.00	271.85	271.85	2.30%	12,208
Apr 16, 2026	268.15	268.75	261.65	265.75	265.75	0.23%	1,843
Apr 15, 2026	260.00	266.95	257.90	265.15	265.15	3.82%	8,861
Apr 13, 2026	242.60	256.70	242.60	255.40	255.40	-1.24%	3,230
Apr 10, 2026	252.55	262.00	248.90	258.60	258.60	4.38%	5,768
Apr 9, 2026	249.40	255.00	245.95	247.75	247.75	-0.42%	1,782
Apr 8, 2026	240.00	250.00	240.00	248.80	248.80	5.27%	3,690
Apr 7, 2026	233.35	238.75	233.35	236.35	236.35	0.60%	1,967
Apr 6, 2026	235.95	237.00	228.35	234.95	234.95	1.05%	4,461
Apr 2, 2026	224.40	233.30	220.15	232.50	232.50	0.82%	7,443
Apr 1, 2026	223.05	231.00	223.05	230.60	230.60	8.77%	4,822
Mar 30, 2026	214.60	225.85	210.30	212.00	212.00	-2.60%	7,341
Mar 27, 2026	228.75	228.75	216.00	217.65	217.65	-4.87%	25,234
Mar 25, 2026	223.95	232.25	223.95	228.80	228.80	4.59%	12,341
Mar 24, 2026	220.00	223.30	215.90	218.75	218.75	1.18%	4,518
Mar 23, 2026	224.85	229.35	215.00	216.20	216.20	-5.86%	8,783
Mar 20, 2026	232.75	234.90	227.95	229.65	229.65	0.68%	7,590
Mar 19, 2026	234.60	236.35	225.90	228.10	228.10	-4.48%	5,256