BOM:505700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	530.35	537.00	507.00	510.20	510.20	-4.22%	33,605
May 27, 2026	524.40	539.50	524.40	532.70	532.70	1.36%	41,354
May 26, 2026	547.00	547.00	523.00	525.55	525.55	-3.95%	37,262
May 25, 2026	538.95	549.60	527.70	547.15	547.15	2.59%	77,175
May 22, 2026	506.95	539.50	506.95	533.35	533.35	5.72%	179,449
May 21, 2026	486.65	520.00	486.65	504.50	504.50	3.81%	62,561
May 20, 2026	479.45	488.45	475.85	486.00	486.00	0.09%	20,985
May 19, 2026	481.10	486.70	480.05	485.55	485.55	0.44%	10,510
May 18, 2026	479.90	486.65	470.00	483.40	483.40	-0.25%	21,004
May 15, 2026	506.50	506.50	482.45	484.60	484.60	-2.83%	18,884
May 14, 2026	507.00	513.70	488.00	498.70	498.70	-1.35%	24,166
May 13, 2026	496.00	512.50	493.05	505.50	505.50	0.84%	29,658
May 12, 2026	526.20	530.70	499.60	501.30	501.30	-5.33%	79,737
May 11, 2026	543.05	550.00	523.55	529.50	529.50	-5.22%	97,006
May 8, 2026	566.50	566.50	554.30	558.65	558.65	-0.68%	27,840
May 7, 2026	559.90	575.00	559.90	562.50	562.50	1.04%	190,193
May 6, 2026	532.80	579.25	532.80	556.70	556.70	5.19%	271,759
May 5, 2026	524.30	532.80	519.70	529.25	529.25	0.73%	30,129
May 4, 2026	507.75	528.40	501.55	525.40	525.40	3.62%	82,394
Apr 30, 2026	485.55	509.50	480.85	507.05	507.05	3.34%	59,568
Apr 29, 2026	478.45	494.95	472.10	490.65	490.65	2.33%	56,660
Apr 28, 2026	495.25	501.35	476.20	479.50	479.50	-3.74%	55,151
Apr 27, 2026	515.95	521.80	496.00	498.15	498.15	-2.72%	45,655
Apr 24, 2026	514.30	516.30	497.10	512.10	512.10	-0.07%	58,789
Apr 23, 2026	506.00	524.40	498.70	512.45	512.45	1.61%	204,747
Apr 22, 2026	465.60	510.95	464.00	504.35	504.35	6.89%	195,846
Apr 21, 2026	436.00	482.45	436.00	471.85	471.85	8.11%	305,718
Apr 20, 2026	409.95	441.40	405.65	436.45	436.45	5.73%	127,098
Apr 17, 2026	408.20	415.00	405.00	412.80	412.80	1.49%	96,784
Apr 16, 2026	410.85	421.30	403.50	406.75	406.75	-1.57%	101,787
Apr 15, 2026	423.90	431.75	400.80	413.25	413.25	-0.33%	140,860
Apr 13, 2026	412.55	421.20	406.25	414.60	414.60	-1.18%	50,182
Apr 10, 2026	432.25	435.65	414.80	419.55	419.55	-1.49%	85,823
Apr 9, 2026	425.65	431.20	420.40	425.90	425.90	1.55%	34,746
Apr 8, 2026	410.20	424.65	404.05	419.40	419.40	6.14%	72,693
Apr 7, 2026	385.85	396.15	384.90	395.15	395.15	0.79%	26,792
Apr 6, 2026	384.65	395.80	381.05	392.05	392.05	0.86%	36,846
Apr 2, 2026	381.05	389.80	367.85	388.70	388.70	1.94%	26,853
Apr 1, 2026	367.70	387.30	367.30	381.30	381.30	7.48%	41,956
Mar 30, 2026	371.50	371.50	352.00	354.75	354.75	-4.66%	45,537
Mar 27, 2026	386.70	387.35	370.00	372.10	372.10	-3.94%	79,268
Mar 25, 2026	391.15	397.55	386.30	387.35	387.35	0.68%	63,866
Mar 24, 2026	393.85	394.80	373.15	384.75	384.75	1.50%	63,696
Mar 23, 2026	383.00	385.00	372.50	379.05	379.05	-3.27%	553,676
Mar 20, 2026	387.00	404.80	387.00	391.85	391.85	2.63%	290,580
Mar 19, 2026	391.00	393.05	381.00	381.80	381.80	-4.07%	54,555
Mar 18, 2026	388.95	415.05	384.00	398.00	398.00	4.00%	47,716
Mar 17, 2026	377.40	394.00	372.40	382.70	382.70	1.67%	59,764
Mar 16, 2026	381.25	381.25	366.60	376.40	376.40	-0.95%	537,576
Mar 13, 2026	390.00	392.80	375.00	380.00	380.00	-2.71%	42,576