BOM:505744 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	439.30	461.00	439.30	453.30	453.30	2.59%	2,746
Jun 18, 2026	457.90	457.90	438.00	441.85	441.85	-0.62%	8,223
Jun 17, 2026	439.80	445.00	439.10	444.60	444.60	1.15%	2,248
Jun 16, 2026	443.55	444.90	437.30	439.55	439.55	-0.18%	869
Jun 15, 2026	448.60	451.45	436.60	440.35	440.35	-1.20%	10,460
Jun 12, 2026	443.00	448.00	440.50	445.70	445.70	0.89%	2,082
Jun 11, 2026	423.00	445.00	420.00	441.75	441.75	3.84%	4,267
Jun 10, 2026	424.50	435.00	423.40	425.40	425.40	0.77%	2,768
Jun 9, 2026	425.20	432.30	419.50	422.15	422.15	0.07%	2,103
Jun 8, 2026	429.55	433.35	418.95	421.85	421.85	-2.03%	1,461
Jun 5, 2026	435.80	439.95	426.25	430.60	430.60	-0.81%	2,612
Jun 4, 2026	425.75	443.70	421.25	434.10	434.10	2.47%	6,687
Jun 3, 2026	421.00	425.65	418.50	423.65	423.65	0.56%	1,911
Jun 2, 2026	421.00	428.65	419.00	421.30	421.30	-1.38%	2,766
Jun 1, 2026	422.85	429.00	417.95	427.20	427.20	1.97%	2,402
May 29, 2026	434.25	435.95	418.40	418.95	418.95	-2.81%	2,802
May 27, 2026	435.10	439.15	430.50	431.05	431.05	-1.31%	3,039
May 26, 2026	461.25	461.25	432.20	436.75	436.75	-5.52%	6,584
May 25, 2026	455.00	465.45	455.00	462.25	462.25	2.87%	1,777
May 22, 2026	453.40	457.00	447.75	449.35	449.35	-1.18%	484
May 21, 2026	458.50	464.65	450.00	454.70	454.70	0.38%	1,765
May 20, 2026	447.30	453.20	444.85	453.00	453.00	0.58%	752
May 19, 2026	437.10	458.15	437.10	450.40	450.40	3.64%	1,879
May 18, 2026	430.65	437.00	423.90	434.60	434.60	-0.41%	1,569
May 15, 2026	436.85	448.00	432.20	436.40	436.40	-0.54%	3,352
May 14, 2026	448.35	448.35	430.50	438.75	438.75	-1.47%	2,393
May 13, 2026	445.00	452.50	441.90	445.30	445.30	0.45%	3,948
May 12, 2026	466.20	474.95	440.80	443.30	443.30	-4.68%	7,374
May 11, 2026	465.95	477.60	462.55	465.05	465.05	-2.24%	7,223
May 8, 2026	473.85	481.60	471.40	475.70	475.70	0.05%	1,108
May 7, 2026	475.30	482.20	473.00	475.45	475.45	0.09%	665
May 6, 2026	480.00	480.00	465.80	475.00	475.00	0.08%	462
May 5, 2026	480.00	481.30	471.85	474.60	474.60	-1.98%	1,774
May 4, 2026	473.00	486.85	464.25	484.20	484.20	2.73%	3,200
Apr 30, 2026	473.00	475.55	460.25	471.35	471.35	-0.53%	1,731
Apr 29, 2026	471.55	497.50	471.30	473.85	473.85	1.95%	14,536
Apr 28, 2026	430.30	468.80	430.30	464.80	464.80	6.16%	5,954
Apr 27, 2026	444.70	444.70	433.80	437.85	437.85	1.77%	3,141
Apr 24, 2026	437.05	439.20	426.80	430.25	430.25	-1.44%	1,530
Apr 23, 2026	438.00	443.90	433.00	436.55	436.55	-1.68%	2,007
Apr 22, 2026	443.00	456.60	440.35	444.00	444.00	-0.25%	1,947
Apr 21, 2026	446.00	449.05	441.90	445.10	445.10	-0.29%	1,326
Apr 20, 2026	452.40	455.00	440.20	446.40	446.40	0.62%	1,763
Apr 17, 2026	454.20	455.05	442.40	443.65	443.65	-1.44%	2,815
Apr 16, 2026	457.35	458.00	443.00	450.15	450.15	0.04%	1,994
Apr 15, 2026	452.55	458.45	447.70	449.95	449.95	1.45%	1,545
Apr 13, 2026	430.95	456.55	430.95	443.50	443.50	-1.10%	3,700
Apr 10, 2026	440.50	452.00	440.50	448.45	448.45	2.34%	1,335
Apr 9, 2026	436.40	444.00	433.00	438.20	438.20	-0.70%	607
Apr 8, 2026	442.00	445.00	435.75	441.30	441.30	2.63%	1,365