BOM:500877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	389.00	397.10	386.75	396.10	396.10	4.17%	29,657
Jun 11, 2026	382.60	383.10	378.05	380.25	380.25	-1.46%	36,770
Jun 10, 2026	391.95	393.15	384.50	385.90	385.90	-1.42%	41,345
Jun 9, 2026	389.85	392.50	385.65	391.45	391.45	1.73%	11,940
Jun 8, 2026	394.45	394.45	384.00	384.80	384.80	-2.87%	64,916
Jun 5, 2026	399.00	399.00	395.25	396.15	396.15	0.08%	35,240
Jun 4, 2026	389.80	398.25	388.00	395.85	395.85	1.19%	73,180
Jun 3, 2026	390.75	394.90	388.00	391.20	391.20	-0.29%	49,899
Jun 2, 2026	385.50	395.55	379.65	392.35	392.35	1.76%	87,349
Jun 1, 2026	394.95	398.30	383.55	385.55	385.55	-2.26%	50,981
May 29, 2026	403.15	406.00	391.70	394.45	394.45	-1.33%	92,365
May 27, 2026	396.00	400.80	392.30	399.75	399.75	1.61%	217,075
May 26, 2026	388.75	399.20	388.40	393.40	393.40	1.29%	1,238,904
May 25, 2026	375.25	392.85	374.90	388.40	388.40	4.45%	270,842
May 22, 2026	374.95	374.95	368.75	371.85	371.85	-	50,925
May 21, 2026	379.00	379.80	370.45	371.85	371.85	-1.10%	148,529
May 20, 2026	370.80	377.00	365.35	376.00	376.00	0.93%	135,062
May 19, 2026	379.95	379.95	370.15	372.55	372.55	-0.68%	166,021
May 18, 2026	394.95	394.95	373.80	375.10	375.10	-4.89%	145,188
May 15, 2026	421.85	428.90	392.45	394.40	394.40	-1.82%	559,742
May 14, 2026	399.90	404.00	396.50	401.70	401.70	1.31%	54,826
May 13, 2026	396.45	401.30	394.25	396.50	396.50	-0.56%	53,614
May 12, 2026	405.00	409.10	397.15	398.75	398.75	-1.77%	64,664
May 11, 2026	412.70	412.70	401.30	405.95	405.95	-0.79%	43,637
May 8, 2026	410.90	413.15	407.90	409.20	409.20	-0.23%	70,434
May 7, 2026	414.55	418.80	409.05	410.15	410.15	-0.62%	133,186
May 6, 2026	402.95	418.65	402.95	412.70	412.70	2.48%	190,687
May 5, 2026	409.50	410.00	399.70	402.70	402.70	-1.65%	74,666
May 4, 2026	413.10	417.80	408.40	409.45	409.45	0.24%	59,551
Apr 30, 2026	421.85	421.85	407.00	408.45	408.45	-3.53%	1,592,712
Apr 29, 2026	429.10	439.50	422.00	423.40	423.40	0.07%	36,861
Apr 28, 2026	433.75	433.75	422.00	423.10	423.10	-1.23%	18,256
Apr 27, 2026	424.50	430.35	424.00	428.35	428.35	0.90%	54,620
Apr 24, 2026	432.00	434.50	422.10	424.55	424.55	-1.79%	31,159
Apr 23, 2026	433.00	437.15	431.55	432.30	432.30	-0.38%	22,027
Apr 22, 2026	440.40	443.95	433.00	433.95	433.95	-1.85%	43,675
Apr 21, 2026	441.05	445.20	441.05	442.15	442.15	0.15%	28,202
Apr 20, 2026	448.25	448.25	439.00	441.50	441.50	-0.85%	29,272
Apr 17, 2026	442.10	449.00	442.00	445.30	445.30	0.35%	71,337
Apr 16, 2026	443.05	445.50	437.75	443.75	443.75	0.69%	25,669
Apr 15, 2026	438.50	444.55	435.20	440.70	440.70	2.01%	37,274
Apr 13, 2026	423.40	435.00	423.40	432.00	432.00	-1.46%	46,502
Apr 10, 2026	440.00	445.95	435.55	438.40	438.40	-0.45%	58,901
Apr 9, 2026	434.90	441.55	427.05	440.40	440.40	1.08%	651,089
Apr 8, 2026	429.95	443.25	425.00	435.70	435.70	5.71%	105,076
Apr 7, 2026	414.90	414.90	402.00	412.15	412.15	0.38%	22,524
Apr 6, 2026	409.90	412.00	402.00	410.60	410.60	0.39%	19,721
Apr 2, 2026	415.00	415.00	402.50	409.00	409.00	-1.48%	34,412
Apr 1, 2026	447.85	447.85	414.30	415.15	415.15	0.76%	30,404
Mar 30, 2026	407.95	415.00	402.65	412.00	412.00	0.09%	34,505