BOM:500877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	445.55	445.65	438.85	440.20	440.20	0.77%	20,799
Jul 9, 2026	439.55	446.50	436.80	439.35	436.85	0.03%	32,095
Jul 8, 2026	448.00	454.25	435.50	439.20	436.70	-3.31%	55,038
Jul 7, 2026	459.10	461.05	450.00	454.25	451.67	-0.23%	39,448
Jul 6, 2026	448.25	458.50	446.00	455.30	452.71	1.36%	113,696
Jul 3, 2026	459.70	459.70	446.00	449.20	446.64	-1.51%	98,240
Jul 2, 2026	433.05	458.55	432.15	456.10	453.50	5.58%	392,075
Jul 1, 2026	431.25	437.15	428.85	432.00	429.54	0.45%	41,407
Jun 30, 2026	428.00	431.50	423.35	430.05	427.60	2.09%	85,152
Jun 29, 2026	430.10	431.95	419.30	421.25	418.85	-2.15%	28,265
Jun 25, 2026	426.75	439.00	424.00	430.50	428.05	2.00%	147,111
Jun 24, 2026	422.85	429.30	418.25	422.05	419.65	-0.15%	34,041
Jun 23, 2026	431.50	431.50	421.00	422.70	420.29	-1.28%	49,712
Jun 22, 2026	425.05	434.00	425.05	428.20	425.76	0.62%	83,853
Jun 19, 2026	426.40	429.10	420.55	425.55	423.13	-0.61%	69,433
Jun 18, 2026	431.50	431.95	423.00	428.15	425.71	-0.20%	50,292
Jun 17, 2026	422.60	443.65	422.00	429.00	426.56	3.00%	749,253
Jun 16, 2026	418.70	420.00	411.20	416.50	414.13	0.52%	87,553
Jun 15, 2026	410.40	415.65	405.00	414.35	411.99	4.61%	522,091
Jun 12, 2026	389.00	397.10	386.75	396.10	393.85	4.17%	29,657
Jun 11, 2026	382.60	383.10	378.05	380.25	378.09	-1.46%	36,770
Jun 10, 2026	391.95	393.15	384.50	385.90	383.70	-1.42%	41,345
Jun 9, 2026	389.85	392.50	385.65	391.45	389.22	1.73%	11,940
Jun 8, 2026	394.45	394.45	384.00	384.80	382.61	-2.87%	64,916
Jun 5, 2026	399.00	399.00	395.25	396.15	393.90	0.08%	35,240
Jun 4, 2026	389.80	398.25	388.00	395.85	393.60	1.19%	73,180
Jun 3, 2026	390.75	394.90	388.00	391.20	388.97	-0.29%	49,899
Jun 2, 2026	385.50	395.55	379.65	392.35	390.12	1.76%	87,349
Jun 1, 2026	394.95	398.30	383.55	385.55	383.36	-2.26%	50,981
May 29, 2026	403.15	406.00	391.70	394.45	392.21	-1.33%	92,365
May 27, 2026	396.00	400.80	392.30	399.75	397.48	1.61%	217,075
May 26, 2026	388.75	399.20	388.40	393.40	391.16	1.29%	1,238,904
May 25, 2026	375.25	392.85	374.90	388.40	386.19	4.45%	270,842
May 22, 2026	374.95	374.95	368.75	371.85	369.73	-	50,925
May 21, 2026	379.00	379.80	370.45	371.85	369.73	-1.10%	148,529
May 20, 2026	370.80	377.00	365.35	376.00	373.86	0.93%	135,062
May 19, 2026	379.95	379.95	370.15	372.55	370.43	-0.68%	166,021
May 18, 2026	394.95	394.95	373.80	375.10	372.97	-4.89%	145,188
May 15, 2026	421.85	428.90	392.45	394.40	392.16	-1.82%	559,742
May 14, 2026	399.90	404.00	396.50	401.70	399.41	1.31%	54,826
May 13, 2026	396.45	401.30	394.25	396.50	394.24	-0.56%	53,614
May 12, 2026	405.00	409.10	397.15	398.75	396.48	-1.77%	64,664
May 11, 2026	412.70	412.70	401.30	405.95	403.64	-0.79%	43,642
May 8, 2026	410.90	413.15	407.90	409.20	406.87	-0.23%	70,434
May 7, 2026	414.55	418.80	409.05	410.15	407.82	-0.62%	133,186
May 6, 2026	402.95	418.65	402.95	412.70	410.35	2.48%	190,687
May 5, 2026	409.50	410.00	399.70	402.70	400.41	-1.65%	74,666
May 4, 2026	413.10	417.80	408.40	409.45	407.12	0.24%	59,551
Apr 30, 2026	421.85	421.85	407.00	408.45	406.13	-3.53%	1,592,712
Apr 29, 2026	429.10	439.50	422.00	423.40	420.99	0.07%	36,861