BOM:500840 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	317.25	321.15	314.85	320.05	320.05	0.58%	6,442
May 13, 2026	313.65	320.75	313.65	318.20	318.20	0.02%	21,219
May 12, 2026	324.05	330.55	314.10	318.15	318.15	-2.63%	15,816
May 11, 2026	335.25	335.25	325.30	326.75	326.75	-2.65%	16,301
May 8, 2026	333.05	337.00	332.30	335.65	335.65	0.19%	11,492
May 7, 2026	335.95	336.35	332.20	335.00	335.00	0.63%	6,354
May 6, 2026	324.10	335.05	323.75	332.90	332.90	1.08%	13,833
May 5, 2026	327.20	329.95	323.15	329.35	329.35	0.89%	11,679
May 4, 2026	326.50	328.60	324.40	326.45	326.45	2.37%	9,147
Apr 30, 2026	321.45	324.30	317.75	318.90	318.90	-1.38%	10,091
Apr 29, 2026	328.55	330.20	322.45	323.35	323.35	-0.71%	7,914
Apr 28, 2026	326.15	329.80	324.80	325.65	325.65	-0.94%	7,896
Apr 27, 2026	326.05	332.05	326.05	328.75	328.75	0.61%	6,992
Apr 24, 2026	330.05	335.30	324.05	326.75	326.75	-1.46%	13,464
Apr 23, 2026	337.95	339.15	330.30	331.60	331.60	-1.99%	4,206
Apr 22, 2026	336.95	339.30	334.00	338.35	338.35	-0.34%	8,957
Apr 21, 2026	334.95	341.55	331.80	339.50	339.50	2.15%	37,534
Apr 20, 2026	326.65	334.65	318.15	332.35	332.35	3.36%	26,073
Apr 17, 2026	323.60	324.05	318.25	321.55	321.55	0.56%	9,123
Apr 16, 2026	318.05	320.50	313.55	319.75	319.75	1.51%	16,995
Apr 15, 2026	314.75	316.50	312.00	315.00	315.00	1.94%	26,769
Apr 13, 2026	308.25	314.00	300.65	309.00	309.00	-0.93%	18,297
Apr 10, 2026	307.80	314.90	307.50	311.90	311.90	1.20%	28,331
Apr 9, 2026	306.45	310.00	303.75	308.20	308.20	0.21%	36,806
Apr 8, 2026	304.10	310.00	301.55	307.55	307.55	3.36%	71,388
Apr 7, 2026	303.40	305.85	295.55	297.55	297.55	-2.07%	184,415
Apr 6, 2026	290.85	333.70	282.50	303.85	303.85	5.54%	2,454,151
Apr 2, 2026	278.50	288.95	271.35	287.90	287.90	2.82%	15,777
Apr 1, 2026	275.65	289.40	275.65	280.00	280.00	2.34%	28,194
Mar 30, 2026	280.15	283.70	272.00	273.60	273.60	-3.93%	51,687
Mar 27, 2026	295.85	298.00	283.10	284.80	284.80	-4.75%	32,979
Mar 25, 2026	306.95	308.85	297.55	299.00	299.00	-0.57%	15,064
Mar 24, 2026	293.40	302.85	287.65	300.70	300.70	3.40%	11,119
Mar 23, 2026	304.00	307.50	288.00	290.80	290.80	-6.06%	44,514
Mar 20, 2026	313.75	317.90	308.80	309.55	309.55	-1.29%	9,009
Mar 19, 2026	318.20	319.90	312.00	313.60	313.60	-2.87%	48,141
Mar 18, 2026	315.45	326.00	315.40	322.85	322.85	2.07%	32,825
Mar 17, 2026	309.05	318.50	309.05	316.30	316.30	0.52%	7,366
Mar 16, 2026	320.05	320.05	310.00	314.65	314.65	-0.79%	15,949
Mar 13, 2026	325.05	328.45	315.55	317.15	317.15	-4.10%	11,196
Mar 12, 2026	315.05	332.40	313.30	330.70	330.70	3.34%	24,479
Mar 11, 2026	315.60	321.25	315.60	320.00	320.00	1.43%	14,036
Mar 10, 2026	315.55	318.05	314.55	315.50	315.50	0.24%	11,076
Mar 9, 2026	323.85	323.85	312.85	314.75	314.75	-4.35%	12,374
Mar 6, 2026	333.95	335.00	322.70	329.05	329.05	0.40%	32,554
Mar 5, 2026	312.50	374.90	309.65	327.75	327.75	4.90%	318,281
Mar 4, 2026	307.65	313.30	302.35	312.45	312.45	-0.02%	12,284
Mar 2, 2026	305.65	313.65	302.65	312.50	312.50	-0.32%	11,377
Feb 27, 2026	321.00	321.00	310.90	313.50	313.50	-2.31%	9,803
Feb 26, 2026	315.00	323.65	314.15	320.90	320.90	1.05%	10,518