BOM:505700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	402.95	402.95	384.25	390.60	390.60	-2.76%	47,581
Mar 11, 2026	406.00	408.80	398.10	401.70	401.70	-0.10%	34,180
Mar 10, 2026	409.95	412.50	400.20	402.10	402.10	-0.98%	38,264
Mar 9, 2026	403.50	409.90	391.10	406.10	406.10	-0.96%	31,371
Mar 6, 2026	395.45	435.55	395.45	410.05	410.05	2.46%	80,192
Mar 5, 2026	397.30	403.00	389.20	400.20	400.20	1.94%	27,806
Mar 4, 2026	411.35	411.35	389.15	392.60	392.60	-3.26%	29,583
Mar 2, 2026	391.95	416.65	391.90	405.85	405.85	-2.45%	55,860
Feb 27, 2026	429.95	429.95	413.25	416.05	416.05	-1.70%	17,340
Feb 26, 2026	421.30	430.45	419.40	423.25	423.25	0.04%	16,995
Feb 25, 2026	416.30	427.85	416.30	423.10	423.10	0.85%	19,992
Feb 24, 2026	421.05	431.65	416.85	419.55	419.55	-1.48%	12,925
Feb 23, 2026	429.65	430.30	422.90	425.85	425.85	0.53%	15,560
Feb 20, 2026	423.45	430.00	416.25	423.60	423.60	-0.53%	17,989