BOM:500009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.01	35.77	32.01	34.88	34.88	7.65%	110,447
May 26, 2026	32.81	33.34	31.50	32.40	32.40	0.75%	43,311
May 25, 2026	34.45	34.45	32.00	32.16	32.16	-2.75%	22,168
May 22, 2026	33.89	34.67	32.65	33.07	33.07	1.26%	76,678
May 21, 2026	34.38	34.80	31.80	32.66	32.66	-0.27%	60,264
May 20, 2026	31.98	33.38	31.40	32.75	32.75	4.57%	41,289
May 19, 2026	31.60	32.34	31.03	31.32	31.32	0.19%	15,270
May 18, 2026	32.56	32.56	31.00	31.26	31.26	-3.34%	15,781
May 15, 2026	30.52	34.50	30.52	32.34	32.34	4.29%	68,769
May 14, 2026	31.25	31.49	31.00	31.01	31.01	-0.10%	4,316
May 13, 2026	30.99	31.46	30.70	31.04	31.04	0.19%	4,062
May 12, 2026	31.50	32.98	30.80	30.98	30.98	-3.01%	20,951
May 11, 2026	33.26	33.26	30.00	31.94	31.94	-3.48%	21,793
May 8, 2026	32.19	33.40	31.83	33.09	33.09	4.09%	47,174
May 7, 2026	31.13	32.16	31.08	31.79	31.79	2.32%	21,191
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