BOM:500877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	418.40	419.00	408.00	411.65	411.65	-1.95%	47,924
Mar 25, 2026	408.00	424.00	405.00	419.85	419.85	3.72%	83,016
Mar 24, 2026	410.55	410.55	402.30	404.80	404.80	1.29%	54,987
Mar 23, 2026	416.10	417.35	397.75	399.65	399.65	-4.98%	32,311
Mar 20, 2026	422.20	422.20	415.10	420.60	420.60	0.29%	21,363
Mar 19, 2026	411.45	424.00	411.45	419.40	419.40	-0.13%	44,527
Mar 18, 2026	421.95	428.00	417.55	419.95	419.95	-0.47%	36,524
Mar 17, 2026	412.25	423.80	407.80	421.95	421.95	2.20%	115,854
Mar 16, 2026	404.25	414.00	392.25	412.85	412.85	3.11%	137,707
Mar 13, 2026	412.75	417.20	396.35	400.40	400.40	-4.14%	114,290
Mar 12, 2026	429.45	429.45	413.15	417.70	417.70	-3.87%	145,905
Mar 11, 2026	439.05	441.00	429.20	434.50	434.50	-0.77%	70,839
Mar 10, 2026	438.85	440.00	433.65	437.85	437.85	1.73%	28,921
Mar 9, 2026	429.85	434.60	418.00	430.40	430.40	-2.16%	85,127
Mar 6, 2026	443.95	445.00	438.00	439.90	439.90	-0.91%	41,081
Mar 5, 2026	431.15	445.95	431.15	443.95	443.95	2.96%	105,447
Mar 4, 2026	431.15	434.85	426.95	431.20	431.20	-2.18%	88,601
Mar 2, 2026	401.40	446.35	401.40	440.80	440.80	-2.95%	108,703
Feb 27, 2026	458.15	463.10	452.35	454.20	454.20	-1.50%	344,227
Feb 26, 2026	463.50	464.55	456.50	461.10	461.10	-0.52%	89,992