BOM:500032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.83	18.95	18.06	18.48	18.48	-1.28%	438,537
Jun 2, 2026	18.96	19.02	18.50	18.72	18.72	-1.73%	481,570
Jun 1, 2026	19.29	19.49	18.77	19.05	19.05	3.70%	1,279,880
May 29, 2026	18.42	18.65	18.30	18.37	18.37	0.11%	682,002
May 27, 2026	18.40	18.63	18.29	18.35	18.35	-0.76%	509,646
May 26, 2026	18.83	18.83	18.39	18.49	18.49	-0.05%	152,428
May 25, 2026	18.62	18.70	18.42	18.50	18.50	-0.32%	408,624
May 22, 2026	18.42	18.63	18.26	18.56	18.56	0.11%	321,046
May 21, 2026	18.13	18.95	18.13	18.54	18.54	2.43%	460,761
May 20, 2026	17.51	18.35	17.51	18.10	18.10	2.14%	459,582
May 19, 2026	17.25	18.01	17.25	17.72	17.72	2.55%	465,789
May 18, 2026	17.84	17.84	17.10	17.28	17.28	-2.98%	269,940
May 15, 2026	17.83	18.16	17.67	17.81	17.81	0.11%	316,670
May 14, 2026	18.42	18.46	17.66	17.79	17.79	-5.22%	894,289
May 13, 2026	18.83	19.28	18.63	18.77	18.77	-1.42%	496,926
May 12, 2026	18.85	19.62	18.64	19.04	19.04	0.32%	633,038
May 11, 2026	19.67	19.69	18.90	18.98	18.98	-4.09%	637,058
May 8, 2026	20.20	20.25	19.68	19.79	19.79	-2.27%	889,381
May 7, 2026	20.27	20.60	20.14	20.25	20.25	-0.78%	654,495
May 6, 2026	20.51	20.80	20.14	20.41	20.41	-0.15%	743,691
May 5, 2026	20.39	21.00	20.05	20.44	20.44	-0.10%	1,038,619
May 4, 2026	20.47	20.76	20.09	20.46	20.46	0.74%	1,060,643
Apr 30, 2026	19.70	20.62	19.60	20.31	20.31	3.31%	2,400,784
Apr 29, 2026	19.75	20.14	19.51	19.66	19.66	1.08%	900,220
Apr 28, 2026	19.37	19.64	19.30	19.45	19.45	-0.31%	421,264
Apr 27, 2026	19.33	19.64	19.04	19.51	19.51	2.31%	607,094
Apr 24, 2026	19.78	19.97	18.95	19.07	19.07	-3.30%	632,801
Apr 23, 2026	19.33	20.30	19.30	19.72	19.72	2.82%	1,485,275
Apr 22, 2026	18.53	19.30	18.39	19.18	19.18	3.06%	872,704
Apr 21, 2026	18.25	18.78	18.24	18.61	18.61	1.97%	412,874
Apr 20, 2026	18.80	18.91	18.00	18.25	18.25	-2.93%	907,082
Apr 17, 2026	19.07	19.27	18.65	18.80	18.80	-0.42%	662,304
Apr 16, 2026	18.97	19.25	18.49	18.88	18.88	0.16%	812,903
Apr 15, 2026	18.24	19.19	18.17	18.85	18.85	4.37%	1,375,348
Apr 13, 2026	17.52	18.35	17.22	18.06	18.06	1.69%	545,993
Apr 10, 2026	17.52	18.15	17.50	17.76	17.76	1.72%	632,529
Apr 9, 2026	17.21	17.74	17.01	17.46	17.46	1.45%	729,127
Apr 8, 2026	17.45	17.76	17.04	17.21	17.21	0.06%	1,140,360
Apr 7, 2026	17.24	17.69	17.10	17.20	17.20	-0.81%	574,031
Apr 6, 2026	17.05	17.50	16.85	17.34	17.34	1.46%	980,022
Apr 2, 2026	16.89	17.20	16.40	17.09	17.09	0.71%	681,272
Apr 1, 2026	16.68	17.28	16.50	16.97	16.97	2.85%	1,170,718
Mar 30, 2026	16.26	17.33	16.06	16.50	16.50	-	2,791,700
Mar 27, 2026	16.19	17.14	15.53	16.50	16.50	2.23%	1,452,587
Mar 25, 2026	15.77	16.43	15.77	16.14	16.14	3.00%	740,785
Mar 24, 2026	15.85	15.99	15.02	15.67	15.67	2.35%	654,840
Mar 23, 2026	16.18	16.27	15.23	15.31	15.31	-5.38%	915,135
Mar 20, 2026	15.83	16.85	15.83	16.18	16.18	3.32%	994,174
Mar 19, 2026	15.80	16.30	15.51	15.66	15.66	-1.88%	455,189
Mar 18, 2026	15.94	16.23	15.76	15.96	15.96	1.27%	457,117