BOM:500940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	167.85	168.10	164.45	164.95	164.95	-1.43%	26,176
Jul 16, 2026	166.15	168.50	166.15	167.35	167.35	0.45%	29,973
Jul 15, 2026	166.70	169.15	165.70	166.60	166.60	-	34,316
Jul 14, 2026	168.35	168.60	166.00	166.60	166.60	-1.24%	57,342
Jul 13, 2026	169.15	171.25	167.50	168.70	168.70	-0.32%	22,958
Jul 10, 2026	167.50	171.30	167.30	169.25	169.25	1.17%	39,434
Jul 9, 2026	165.45	168.70	165.00	167.30	167.30	1.33%	44,663
Jul 8, 2026	170.10	170.50	164.30	165.10	165.10	-3.42%	88,002
Jul 7, 2026	173.05	173.85	170.40	170.95	170.95	-1.55%	46,614
Jul 6, 2026	174.75	175.85	172.55	173.65	173.65	-0.86%	49,316
Jul 3, 2026	177.10	177.70	174.10	175.15	175.15	-0.65%	32,046
Jul 2, 2026	176.20	177.25	174.80	176.30	176.30	0.06%	48,388
Jul 1, 2026	176.35	179.80	173.55	176.20	176.20	0.74%	119,735
Jun 30, 2026	174.65	176.65	173.75	174.90	174.90	0.26%	30,042
Jun 29, 2026	175.30	179.00	173.95	174.45	174.45	-1.05%	95,889
Jun 25, 2026	184.05	184.05	175.55	176.30	176.30	-4.13%	101,472
Jun 24, 2026	180.05	186.20	178.10	183.90	183.90	2.37%	104,431
Jun 23, 2026	181.25	186.25	179.00	179.65	179.65	0.36%	150,031
Jun 22, 2026	177.15	180.50	176.30	179.00	179.00	2.02%	56,240
Jun 19, 2026	177.00	177.00	174.20	175.45	175.45	-0.90%	65,243
Jun 18, 2026	173.40	178.40	173.40	177.05	177.05	2.16%	227,710
Jun 17, 2026	170.80	174.95	169.45	173.30	173.30	1.49%	4,221,530
Jun 16, 2026	175.50	175.50	170.10	170.75	170.75	-1.27%	118,283
Jun 15, 2026	176.35	177.65	172.60	172.95	172.95	0.03%	52,773
Jun 12, 2026	169.85	173.65	168.50	172.90	172.90	2.49%	55,853
Jun 11, 2026	170.90	170.90	168.05	168.70	168.70	-1.29%	15,880
Jun 10, 2026	173.05	174.95	170.10	170.90	170.90	-1.21%	20,589
Jun 9, 2026	168.35	173.65	168.35	173.00	173.00	2.40%	51,335
Jun 8, 2026	171.25	172.50	168.05	168.95	168.95	-2.51%	52,064
Jun 5, 2026	173.40	175.35	171.65	173.30	173.30	0.20%	35,040
Jun 4, 2026	173.80	177.35	172.05	172.95	172.95	-1.59%	48,110
Jun 3, 2026	176.75	178.00	172.85	175.75	175.75	-0.11%	21,056
Jun 2, 2026	176.50	177.70	171.45	175.95	175.95	-1.35%	90,544
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