BOM:500009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	32.00	32.00	30.28	31.07	31.07	-0.83%	47,373
May 5, 2026	32.31	32.43	31.00	31.33	31.33	-3.33%	45,833
May 4, 2026	31.04	34.30	31.04	32.41	32.41	1.92%	27,089
Apr 30, 2026	32.90	32.90	31.51	31.80	31.80	-1.58%	13,601
Apr 29, 2026	33.57	34.00	32.00	32.31	32.31	-2.50%	28,165
Apr 28, 2026	35.10	35.16	33.00	33.14	33.14	-4.66%	57,172
Apr 27, 2026	34.62	36.00	34.51	34.76	34.76	-1.22%	42,771
Apr 24, 2026	32.05	35.50	31.51	35.19	35.19	10.76%	250,198
Apr 23, 2026	33.40	34.00	30.50	31.77	31.77	-4.34%	60,999
Apr 22, 2026	31.26	34.49	31.26	33.21	33.21	3.23%	57,177
Apr 21, 2026	32.61	33.00	31.00	32.17	32.17	-0.03%	21,547
Apr 20, 2026	32.88	34.50	31.65	32.18	32.18	-0.43%	113,858
Apr 17, 2026	28.88	32.75	28.75	32.32	32.32	11.91%	263,879
Apr 16, 2026	30.00	30.00	28.65	28.88	28.88	-1.03%	71,762
Apr 15, 2026	28.75	29.50	28.09	29.18	29.18	1.81%	89,586
Apr 13, 2026	28.90	28.90	28.10	28.66	28.66	-2.88%	47,319
Apr 10, 2026	28.81	29.67	28.81	29.51	29.51	2.61%	27,481
Apr 9, 2026	29.14	29.70	28.75	28.76	28.76	-0.55%	86,999
Apr 8, 2026	27.90	29.40	27.64	28.92	28.92	5.05%	130,416
Apr 7, 2026	26.91	27.84	26.55	27.53	27.53	0.04%	25,122
Apr 6, 2026	26.20	27.75	25.50	27.52	27.52	5.04%	91,048
Apr 2, 2026	25.51	26.46	24.05	26.20	26.20	-1.02%	56,084
Apr 1, 2026	25.13	26.80	25.13	26.47	26.47	9.06%	74,774
Mar 30, 2026	25.12	25.90	24.10	24.27	24.27	-3.38%	118,002
Mar 27, 2026	26.94	26.94	25.00	25.12	25.12	-4.23%	188,567
Mar 25, 2026	26.75	29.00	25.91	26.23	26.23	-2.96%	232,220
Mar 24, 2026	26.00	27.45	25.99	27.03	27.03	5.83%	303,189
Mar 23, 2026	28.50	29.00	25.25	25.54	25.54	-11.75%	226,991
Mar 20, 2026	28.02	29.20	28.02	28.94	28.94	3.21%	54,822
Mar 19, 2026	27.85	29.25	27.85	28.04	28.04	-0.21%	126,041
Mar 18, 2026	28.69	29.19	27.40	28.10	28.10	-1.78%	115,911
Mar 17, 2026	28.69	29.00	27.85	28.61	28.61	0.70%	69,709
Mar 16, 2026	27.69	28.75	25.12	28.41	28.41	5.14%	237,611
Mar 13, 2026	24.33	28.00	24.33	27.02	27.02	8.91%	298,446
Mar 12, 2026	24.74	25.00	24.00	24.81	24.81	-0.72%	57,190
Mar 11, 2026	24.25	25.26	24.24	24.99	24.99	3.35%	113,005
Mar 10, 2026	24.65	25.50	24.00	24.18	24.18	-0.41%	201,818
Mar 9, 2026	24.21	24.69	23.90	24.28	24.28	-3.00%	54,214
Mar 6, 2026	24.86	25.47	24.75	25.03	25.03	-1.07%	80,946
Mar 5, 2026	25.50	25.75	24.70	25.30	25.30	1.40%	207,532
Mar 4, 2026	25.30	25.40	24.00	24.95	24.95	-1.31%	97,253
Mar 2, 2026	25.01	26.00	25.00	25.28	25.28	-3.66%	93,777
Feb 27, 2026	26.33	26.66	25.99	26.24	26.24	-0.30%	46,686
Feb 26, 2026	26.60	27.15	26.20	26.32	26.32	-1.05%	60,961
Feb 25, 2026	26.90	27.00	26.15	26.60	26.60	0.45%	39,887
Feb 24, 2026	26.04	26.85	25.95	26.48	26.48	1.46%	56,241
Feb 23, 2026	26.51	26.92	26.00	26.10	26.10	-1.40%	50,399
Feb 20, 2026	26.22	26.90	26.22	26.47	26.47	-0.41%	52,656
Feb 19, 2026	27.19	27.95	26.32	26.58	26.58	-3.31%	92,879
Feb 18, 2026	27.77	28.30	27.00	27.49	27.49	0.70%	86,627