BOM:500020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	125.20	125.20	120.30	123.35	123.35	-1.24%	46,265
Jun 2, 2026	122.70	125.40	122.00	124.90	124.90	-	33,362
Jun 1, 2026	127.45	130.20	123.55	124.90	124.90	-1.65%	51,131
May 29, 2026	129.40	129.50	125.50	127.00	127.00	-0.90%	30,754
May 27, 2026	125.85	133.45	125.80	128.15	128.15	1.83%	90,277
May 26, 2026	125.10	128.00	125.00	125.85	125.85	-0.40%	50,911
May 25, 2026	128.60	128.60	125.45	126.35	126.35	0.20%	52,369
May 22, 2026	120.95	127.15	119.90	126.10	126.10	4.34%	94,344
May 21, 2026	123.45	123.90	120.30	120.85	120.85	-0.21%	46,287
May 20, 2026	119.95	121.75	118.25	121.10	121.10	0.25%	38,997
May 19, 2026	119.25	122.70	119.25	120.80	120.80	1.56%	34,776
May 18, 2026	120.35	120.45	117.20	118.95	118.95	-3.14%	62,804
May 15, 2026	125.95	125.95	122.20	122.80	122.80	-2.92%	32,937
May 14, 2026	125.00	128.10	120.60	126.50	126.50	2.39%	50,792
May 13, 2026	120.50	125.45	120.40	123.55	123.55	2.53%	44,769
May 12, 2026	127.65	127.65	120.00	120.50	120.50	-6.04%	71,827
May 11, 2026	133.00	133.05	127.50	128.25	128.25	-5.42%	111,893
May 8, 2026	135.95	139.35	133.60	135.60	135.60	-0.26%	150,994
May 7, 2026	128.20	138.95	127.10	135.95	135.95	6.00%	354,040
May 6, 2026	125.95	129.30	123.75	128.25	128.25	3.34%	102,484
May 5, 2026	125.15	129.25	123.40	124.10	124.10	-1.97%	189,144
May 4, 2026	117.00	133.60	117.00	126.60	126.60	11.91%	882,060
Apr 30, 2026	113.29	113.72	111.60	113.13	113.13	-1.27%	24,254
Apr 29, 2026	115.00	116.75	114.00	114.58	114.58	-0.30%	22,993
Apr 28, 2026	116.89	116.89	114.00	114.93	114.93	-0.48%	24,179
Apr 27, 2026	113.85	115.80	112.55	115.49	115.49	3.60%	52,704
Apr 24, 2026	115.75	115.75	110.72	111.48	111.48	-2.93%	36,090
Apr 23, 2026	116.16	117.56	114.32	114.84	114.84	-1.08%	43,255
Apr 22, 2026	114.69	116.56	113.61	116.09	116.09	1.92%	71,137
Apr 21, 2026	110.00	115.58	110.00	113.90	113.90	3.05%	108,879
Apr 20, 2026	112.14	113.38	110.10	110.53	110.53	-2.32%	85,103
Apr 17, 2026	113.81	115.31	112.57	113.15	113.15	-0.93%	74,707
Apr 16, 2026	115.00	115.16	112.24	114.21	114.21	0.58%	21,914
Apr 15, 2026	109.75	114.17	109.75	113.55	113.55	5.21%	99,774
Apr 13, 2026	106.71	108.90	104.29	107.93	107.93	-0.69%	32,573
Apr 10, 2026	108.37	110.23	107.48	108.68	108.68	1.96%	82,270
Apr 9, 2026	107.10	109.10	105.17	106.59	106.59	-0.50%	45,378
Apr 8, 2026	107.55	107.55	105.00	107.13	107.13	5.02%	42,388
Apr 7, 2026	103.39	104.05	100.88	102.01	102.01	-0.55%	66,403
Apr 6, 2026	102.00	103.55	100.55	102.57	102.57	-0.33%	34,174
Apr 2, 2026	99.50	103.45	98.21	102.91	102.91	0.68%	58,603
Apr 1, 2026	97.02	103.80	96.33	102.21	102.21	10.32%	125,587
Mar 30, 2026	96.55	98.25	92.10	92.65	92.65	-5.41%	103,077
Mar 27, 2026	101.15	101.15	96.90	97.95	97.95	-3.55%	140,738
Mar 25, 2026	101.00	103.55	100.45	101.55	101.55	3.57%	136,554
Mar 24, 2026	98.55	99.50	96.40	98.05	98.05	2.51%	68,043
Mar 23, 2026	101.00	101.45	95.00	95.65	95.65	-7.00%	110,322
Mar 20, 2026	103.00	105.65	100.50	102.85	102.85	0.83%	75,530
Mar 19, 2026	104.85	105.75	100.20	102.00	102.00	-4.98%	78,868
Mar 18, 2026	105.15	108.35	105.15	107.35	107.35	2.09%	45,214