BOM:500940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	185.90	186.25	176.70	178.35	178.35	-4.09%	50,391
May 29, 2026	195.50	196.55	183.95	185.95	185.95	-3.05%	148,286
May 27, 2026	188.75	200.25	188.75	191.80	191.80	7.48%	1,461,950
May 26, 2026	175.50	181.90	174.70	178.45	178.45	1.68%	32,346
May 25, 2026	174.50	178.80	172.45	175.50	175.50	1.39%	34,204
May 22, 2026	169.25	176.40	168.70	173.10	173.10	2.21%	55,289
May 21, 2026	168.00	173.65	168.00	169.35	169.35	1.16%	30,492
May 20, 2026	165.85	168.00	162.70	167.40	167.40	0.93%	18,511
May 19, 2026	165.60	167.60	164.60	165.85	165.85	1.50%	8,737
May 18, 2026	165.00	165.00	160.25	163.40	163.40	-1.51%	14,974
May 15, 2026	168.25	168.90	165.45	165.90	165.90	-1.92%	20,408
May 14, 2026	170.20	172.50	167.25	169.15	169.15	-0.09%	11,051
May 13, 2026	167.00	171.15	166.80	169.30	169.30	0.47%	24,833
May 12, 2026	174.00	174.35	167.45	168.50	168.50	-3.41%	46,808
May 11, 2026	175.60	177.60	173.45	174.45	174.45	-1.97%	45,645
May 8, 2026	176.05	180.45	176.05	177.95	177.95	0.23%	55,803
May 7, 2026	177.00	179.55	176.05	177.55	177.55	0.48%	26,564
May 6, 2026	174.75	177.30	173.70	176.70	176.70	1.03%	36,212
May 5, 2026	175.00	176.15	172.30	174.90	174.90	0.75%	32,501
May 4, 2026	172.85	175.85	172.50	173.60	173.60	0.55%	14,270
Apr 30, 2026	175.05	175.20	171.75	172.65	172.65	-1.37%	33,833
Apr 29, 2026	176.65	178.10	174.30	175.05	175.05	-0.48%	26,819
Apr 28, 2026	177.10	177.55	174.80	175.90	175.90	0.37%	15,808
Apr 27, 2026	174.55	176.50	172.90	175.25	175.25	1.83%	19,756
Apr 24, 2026	176.85	176.85	171.30	172.10	172.10	-1.74%	17,581
Apr 23, 2026	177.15	178.95	174.65	175.15	175.15	-1.66%	29,794
Apr 22, 2026	176.75	179.00	175.10	178.10	178.10	1.80%	12,371
Apr 21, 2026	176.40	179.40	173.80	174.95	174.95	0.66%	38,600
Apr 20, 2026	172.95	176.85	171.65	173.80	173.80	-0.52%	31,718
Apr 17, 2026	173.65	176.35	171.25	174.70	174.70	1.10%	36,367
Apr 16, 2026	173.75	174.35	171.10	172.80	172.80	0.12%	40,149
Apr 15, 2026	165.40	173.40	165.40	172.60	172.60	4.54%	26,900
Apr 13, 2026	161.80	167.10	159.30	165.10	165.10	0.24%	29,604
Apr 10, 2026	162.35	166.90	162.35	164.70	164.70	1.67%	21,966
Apr 9, 2026	163.95	167.50	161.20	162.00	162.00	-1.19%	37,977
Apr 8, 2026	164.10	165.45	161.50	163.95	163.95	2.82%	59,586
Apr 7, 2026	159.90	162.00	158.30	159.45	159.45	-0.28%	28,641
Apr 6, 2026	160.95	160.95	157.95	159.90	159.90	0.60%	35,552
Apr 2, 2026	155.65	160.10	152.70	158.95	158.95	-0.03%	46,042
Apr 1, 2026	154.75	160.40	151.45	159.00	159.00	6.53%	27,440
Mar 30, 2026	154.35	159.20	147.40	149.25	149.25	-5.39%	207,655
Mar 27, 2026	162.25	162.75	156.15	157.75	157.75	-2.77%	432,574
Mar 25, 2026	160.75	167.45	159.60	162.25	162.25	1.09%	95,197
Mar 24, 2026	169.95	171.60	159.70	160.50	160.50	-4.92%	85,430
Mar 23, 2026	170.75	172.00	165.75	168.80	168.80	-3.27%	43,491
Mar 20, 2026	174.00	176.25	173.60	174.50	174.50	-0.11%	87,946
Mar 19, 2026	177.50	177.50	172.20	174.70	174.70	-1.58%	115,544
Mar 18, 2026	176.40	180.55	175.80	177.50	177.50	0.77%	33,261
Mar 17, 2026	181.55	181.85	175.65	176.15	176.15	-2.25%	404,616
Mar 16, 2026	184.35	184.35	174.80	180.20	180.20	-2.25%	25,922