BOM:530001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	660.10	660.10	632.00	636.60	636.60	-2.85%	3,794
Jun 22, 2026	635.00	659.00	635.00	655.25	655.25	2.48%	7,586
Jun 19, 2026	638.45	643.90	635.35	639.40	639.40	0.42%	2,099
Jun 18, 2026	649.45	651.95	634.30	636.70	636.70	-1.92%	2,838
Jun 17, 2026	640.05	655.90	640.05	649.15	649.15	0.73%	2,906
Jun 16, 2026	645.25	667.95	640.00	644.45	644.45	-1.69%	4,740
Jun 15, 2026	640.20	686.30	640.20	655.55	655.55	4.32%	9,027
Jun 12, 2026	629.10	638.85	619.30	628.40	628.40	1.82%	3,643
Jun 11, 2026	618.50	621.00	610.40	617.15	617.15	-0.28%	2,475
Jun 10, 2026	630.00	648.00	613.60	618.90	618.90	-2.27%	10,367
Jun 9, 2026	627.90	638.10	624.45	633.30	633.30	1.08%	9,670
Jun 8, 2026	654.85	654.85	618.85	626.55	626.55	-4.09%	5,345
Jun 5, 2026	665.35	671.80	647.70	653.25	653.25	-1.64%	4,842
Jun 4, 2026	665.50	676.80	661.50	664.15	664.15	-1.15%	2,912
Jun 3, 2026	665.05	695.00	662.90	671.90	671.90	1.01%	12,076
Jun 2, 2026	670.05	688.50	658.05	665.15	665.15	-2.13%	5,177
Jun 1, 2026	696.40	696.40	675.00	679.65	679.65	-0.56%	6,130
May 29, 2026	670.60	707.05	659.00	683.50	683.50	-0.56%	15,341
May 27, 2026	695.05	704.15	684.50	687.35	687.35	-1.21%	2,493
May 26, 2026	705.20	713.40	691.15	695.75	695.75	-1.09%	27,121
May 25, 2026	688.95	712.10	683.00	703.45	703.45	2.24%	8,384
May 22, 2026	705.55	705.55	681.30	688.05	688.05	-3.57%	4,727
May 21, 2026	727.65	727.65	700.35	713.50	713.50	-0.52%	9,696
May 20, 2026	685.00	722.55	679.10	717.20	717.20	2.74%	11,894
May 19, 2026	685.15	701.10	681.10	698.05	698.05	2.14%	8,455
May 18, 2026	694.20	700.15	678.50	683.40	683.40	-2.59%	6,157
May 15, 2026	701.80	714.45	692.45	701.60	701.60	-0.22%	7,166
May 14, 2026	705.15	708.80	675.00	703.15	703.15	1.71%	13,605
May 13, 2026	682.90	706.70	682.90	691.35	691.35	1.96%	8,888
May 12, 2026	717.25	725.15	672.20	678.05	678.05	-6.70%	32,560
May 11, 2026	739.95	751.70	721.00	726.75	726.75	-2.46%	25,964
May 8, 2026	795.05	800.80	736.00	745.05	745.05	-5.79%	14,182
May 7, 2026	792.60	805.50	785.35	790.85	790.85	0.43%	17,616
May 6, 2026	802.25	815.00	780.05	787.45	787.45	-1.83%	27,371
May 5, 2026	791.65	814.60	788.75	802.15	802.15	0.85%	42,429
May 4, 2026	800.25	800.25	776.25	795.40	795.40	-0.66%	35,215
Apr 30, 2026	740.90	809.00	736.85	800.65	800.65	8.86%	96,643
Apr 29, 2026	710.65	746.65	710.65	735.50	735.50	3.92%	45,866
Apr 28, 2026	722.20	732.85	701.50	707.75	707.75	-4.73%	40,239
Apr 27, 2026	771.20	805.00	716.30	742.85	742.85	-3.48%	105,115
Apr 24, 2026	720.00	782.05	719.15	769.65	769.65	7.07%	115,320
Apr 23, 2026	715.30	732.35	711.45	718.80	718.80	0.81%	52,609
Apr 22, 2026	724.95	730.00	705.65	713.00	713.00	-1.37%	48,599
Apr 21, 2026	740.05	755.65	706.00	722.90	722.90	-1.88%	81,212
Apr 20, 2026	715.00	744.45	700.00	736.75	736.75	1.85%	69,520
Apr 17, 2026	701.25	731.00	693.00	723.35	723.35	4.47%	132,868
Apr 16, 2026	658.70	700.00	655.00	692.40	692.40	5.77%	173,130
Apr 15, 2026	652.20	661.20	639.70	654.60	654.60	2.35%	85,456
Apr 13, 2026	605.20	681.00	593.95	639.55	639.55	3.30%	196,389
Apr 10, 2026	630.00	631.55	612.20	619.10	619.10	0.30%	85,084