BOM:505700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	531.25	544.90	523.75	539.30	539.30	0.79%	48,269
Jun 18, 2026	562.35	564.25	533.45	535.05	535.05	-4.10%	46,445
Jun 17, 2026	560.00	566.00	553.10	557.90	557.90	0.22%	76,853
Jun 16, 2026	569.85	576.00	552.50	556.65	556.65	-0.58%	76,480
Jun 15, 2026	548.10	563.40	533.00	559.90	559.90	4.62%	66,513
Jun 12, 2026	538.40	551.65	529.05	535.15	535.15	1.96%	43,943
Jun 11, 2026	518.85	537.70	515.00	526.35	524.85	0.59%	63,754
Jun 10, 2026	535.00	545.80	518.95	523.25	521.76	-1.84%	83,818
Jun 9, 2026	522.00	541.05	521.70	533.05	531.53	2.28%	68,645
Jun 8, 2026	527.30	527.30	513.65	521.15	519.66	-1.90%	18,243
Jun 5, 2026	506.35	534.00	506.35	531.25	529.74	4.79%	80,296
Jun 4, 2026	509.70	526.00	505.00	506.95	505.51	0.47%	28,634
Jun 3, 2026	510.20	510.20	495.15	504.60	503.16	-0.81%	9,670
Jun 2, 2026	500.45	510.00	497.00	508.70	507.25	0.90%	14,930
Jun 1, 2026	511.20	522.15	501.00	504.15	502.71	-1.19%	44,872
May 29, 2026	530.35	537.00	507.00	510.20	508.75	-4.22%	33,605
May 27, 2026	524.40	539.50	524.40	532.70	531.18	1.36%	41,354
May 26, 2026	547.00	547.00	523.00	525.55	524.05	-3.95%	37,262
May 25, 2026	538.95	549.60	527.70	547.15	545.59	2.59%	77,175
May 22, 2026	506.95	539.50	506.95	533.35	531.83	5.72%	179,449
May 21, 2026	486.65	520.00	486.65	504.50	503.06	3.81%	62,561
May 20, 2026	479.45	488.45	475.85	486.00	484.61	0.09%	20,985
May 19, 2026	481.10	486.70	480.05	485.55	484.17	0.44%	10,510
May 18, 2026	479.90	486.65	470.00	483.40	482.02	-0.25%	21,004
May 15, 2026	506.50	506.50	482.45	484.60	483.22	-2.83%	18,884
May 14, 2026	507.00	513.70	488.00	498.70	497.28	-1.35%	24,166
May 13, 2026	496.00	512.50	493.05	505.50	504.06	0.84%	29,658
May 12, 2026	526.20	530.70	499.60	501.30	499.87	-5.33%	79,737
May 11, 2026	543.05	550.00	523.55	529.50	527.99	-5.22%	97,006
May 8, 2026	566.50	566.50	554.30	558.65	557.06	-0.68%	27,840
May 7, 2026	559.90	575.00	559.90	562.50	560.90	1.04%	190,193
May 6, 2026	532.80	579.25	532.80	556.70	555.11	5.19%	271,759
May 5, 2026	524.30	532.80	519.70	529.25	527.74	0.73%	30,129
May 4, 2026	507.75	528.40	501.55	525.40	523.90	3.62%	82,394
Apr 30, 2026	485.55	509.50	480.85	507.05	505.61	3.34%	59,568
Apr 29, 2026	478.45	494.95	472.10	490.65	489.25	2.33%	56,660
Apr 28, 2026	495.25	501.35	476.20	479.50	478.13	-3.74%	55,151
Apr 27, 2026	515.95	521.80	496.00	498.15	496.73	-2.72%	45,655
Apr 24, 2026	514.30	516.30	497.10	512.10	510.64	-0.07%	58,789
Apr 23, 2026	506.00	524.40	498.70	512.45	510.99	1.61%	204,747
Apr 22, 2026	465.60	510.95	464.00	504.35	502.91	6.89%	195,846
Apr 21, 2026	436.00	482.45	436.00	471.85	470.51	8.11%	305,718
Apr 20, 2026	409.95	441.40	405.65	436.45	435.21	5.73%	127,098
Apr 17, 2026	408.20	415.00	405.00	412.80	411.62	1.49%	96,784
Apr 16, 2026	410.85	421.30	403.50	406.75	405.59	-1.57%	101,787
Apr 15, 2026	423.90	431.75	400.80	413.25	412.07	-0.33%	140,860
Apr 13, 2026	412.55	421.20	406.25	414.60	413.42	-1.18%	50,182
Apr 10, 2026	432.25	435.65	414.80	419.55	418.35	-1.49%	85,823
Apr 9, 2026	425.65	431.20	420.40	425.90	424.69	1.55%	34,746
Apr 8, 2026	410.20	424.65	404.05	419.40	418.20	6.14%	72,693