BOM:502450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	230.45	232.85	227.00	227.15	227.15	-1.11%	1,185
Jun 3, 2026	233.45	234.95	228.95	229.70	229.70	-1.61%	931
Jun 2, 2026	239.60	239.60	230.65	233.45	233.45	0.39%	47
Jun 1, 2026	239.95	239.95	232.55	232.55	232.55	-1.34%	151
May 29, 2026	236.00	238.60	234.80	235.70	235.70	-0.11%	181
May 27, 2026	233.65	272.00	233.60	235.95	235.95	1.81%	52
May 26, 2026	230.00	238.85	230.00	231.75	231.75	-1.32%	24
May 25, 2026	234.85	236.15	232.60	234.85	234.85	0.21%	362
May 22, 2026	237.65	237.65	230.00	234.35	234.35	-0.26%	428
May 21, 2026	232.25	239.20	231.00	234.95	234.95	0.34%	492
May 20, 2026	233.00	235.30	230.85	234.15	234.15	-0.30%	160
May 19, 2026	234.00	240.50	232.40	234.85	234.85	1.89%	782
May 18, 2026	229.75	234.60	222.70	230.50	230.50	-1.16%	2,818
May 15, 2026	236.05	237.80	228.85	233.20	233.20	-0.51%	838
May 14, 2026	242.05	245.00	226.80	234.40	234.40	-1.66%	2,053
May 13, 2026	256.10	256.10	236.40	238.35	238.35	-5.06%	2,139
May 12, 2026	267.20	267.30	249.65	251.05	251.05	-5.48%	894
May 11, 2026	274.00	274.00	259.05	265.60	265.60	0.30%	572
May 8, 2026	267.40	267.40	264.40	264.80	264.80	-2.84%	645
May 7, 2026	268.80	272.95	268.00	272.55	272.55	1.40%	877
May 6, 2026	269.90	269.90	263.90	268.80	268.80	0.81%	96
May 5, 2026	271.95	271.95	264.95	266.65	266.65	-1.91%	756
May 4, 2026	271.30	271.95	267.80	271.85	271.85	1.65%	3,824
Apr 30, 2026	269.00	270.50	264.55	267.45	267.45	-0.28%	5,825
Apr 29, 2026	267.65	269.05	267.60	268.20	268.20	0.22%	570
Apr 28, 2026	267.30	269.00	266.20	267.60	267.60	0.21%	230
Apr 27, 2026	255.75	270.30	255.75	267.05	267.05	0.66%	4,125
Apr 24, 2026	266.40	269.55	265.00	265.30	265.30	-1.04%	354
Apr 23, 2026	274.00	278.50	266.65	268.10	268.10	-0.54%	531
Apr 22, 2026	269.20	277.95	263.55	269.55	269.55	2.32%	818
Apr 21, 2026	274.30	274.30	263.00	263.45	263.45	-1.66%	461
Apr 20, 2026	259.55	271.65	259.55	267.90	267.90	-1.13%	6,465
Apr 17, 2026	270.00	274.20	267.25	270.95	270.95	0.63%	1,520
Apr 16, 2026	265.15	272.55	264.00	269.25	269.25	1.64%	4,500
Apr 15, 2026	268.55	272.55	260.30	264.90	264.90	0.51%	2,208
Apr 13, 2026	263.60	266.30	259.75	263.55	263.55	-0.51%	164
Apr 10, 2026	264.00	266.55	262.15	264.90	264.90	1.05%	437
Apr 9, 2026	270.00	270.00	259.80	262.15	262.15	0.63%	632
Apr 8, 2026	263.40	265.70	260.50	260.50	260.50	2.16%	197
Apr 7, 2026	255.20	261.65	255.00	255.00	255.00	0.12%	1,926
Apr 6, 2026	256.30	256.30	249.30	254.70	254.70	0.32%	709
Apr 2, 2026	249.65	257.80	247.80	253.90	253.90	0.75%	661
Apr 1, 2026	262.00	266.65	249.65	252.00	252.00	2.65%	9,145
Mar 30, 2026	266.80	266.80	243.80	245.50	245.50	-7.08%	744
Mar 27, 2026	252.45	264.20	251.55	264.20	264.20	3.83%	567
Mar 25, 2026	239.50	257.15	239.50	254.45	254.45	-0.14%	339
Mar 24, 2026	247.45	256.20	245.45	254.80	254.80	4.58%	509
Mar 23, 2026	258.05	258.05	243.65	243.65	243.65	-5.80%	955
Mar 20, 2026	263.50	263.85	258.65	258.65	258.65	0.12%	229
Mar 19, 2026	262.95	269.30	256.40	258.35	258.35	-2.33%	5,422