BOM:500116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	74.31	76.19	73.31	73.78	73.78	0.39%	849,896
May 27, 2026	72.90	74.40	72.60	73.49	73.49	0.77%	228,856
May 26, 2026	72.25	73.95	72.25	72.93	72.93	-0.19%	340,034
May 25, 2026	72.99	73.53	72.86	73.07	73.07	0.65%	188,062
May 22, 2026	72.80	73.30	72.50	72.60	72.60	-0.34%	138,557
May 21, 2026	73.60	74.35	72.61	72.85	72.85	-0.64%	606,752
May 20, 2026	72.90	75.11	71.50	73.32	73.32	-0.22%	713,727
May 19, 2026	69.56	74.74	69.56	73.48	73.48	5.86%	790,299
May 18, 2026	70.01	70.14	68.20	69.41	69.41	-1.41%	560,345
May 15, 2026	72.76	72.76	70.21	70.40	70.40	-1.37%	124,543
May 14, 2026	71.40	72.15	70.50	71.38	71.38	0.27%	401,324
May 13, 2026	71.00	71.70	70.22	71.19	71.19	0.13%	518,248
May 12, 2026	73.00	73.24	70.80	71.10	71.10	-2.92%	267,819
May 11, 2026	73.80	74.00	72.92	73.24	73.24	-2.03%	415,864
May 8, 2026	75.35	75.75	74.54	74.76	74.76	-1.36%	349,280
May 7, 2026	76.42	77.32	75.61	75.79	75.79	-0.26%	233,654
May 6, 2026	75.27	76.35	74.58	75.99	75.99	1.97%	216,362
May 5, 2026	74.59	74.84	73.80	74.52	74.52	-0.53%	391,197
May 4, 2026	76.01	76.74	74.40	74.92	74.92	-1.28%	634,195
Apr 30, 2026	76.37	77.39	75.43	75.89	75.89	-1.15%	762,282
Apr 29, 2026	77.44	78.09	76.40	76.77	76.77	-0.10%	689,491
Apr 28, 2026	77.47	77.47	76.23	76.85	76.85	-0.89%	478,169
Apr 27, 2026	76.56	79.01	75.89	77.54	77.54	1.68%	2,275,599
Apr 24, 2026	73.70	79.98	72.37	76.26	76.26	3.49%	2,090,184
Apr 23, 2026	73.90	74.49	73.56	73.69	73.69	-1.17%	590,265
Apr 22, 2026	74.70	75.39	73.70	74.56	74.56	-0.20%	453,415
Apr 21, 2026	74.77	75.55	74.30	74.71	74.71	0.84%	284,741
Apr 20, 2026	75.07	75.40	73.67	74.09	74.09	-1.31%	709,050
Apr 17, 2026	74.87	75.23	74.18	75.07	75.07	1.05%	367,098
Apr 16, 2026	74.99	75.45	73.64	74.29	74.29	-0.15%	1,092,639
Apr 15, 2026	74.55	75.78	74.15	74.40	74.40	0.72%	1,097,472
Apr 13, 2026	71.82	74.30	70.82	73.87	73.87	-0.26%	1,197,801
Apr 10, 2026	72.66	74.70	72.30	74.06	74.06	2.78%	593,740
Apr 9, 2026	73.77	74.45	71.74	72.06	72.06	-2.08%	1,359,045
Apr 8, 2026	73.59	76.30	72.24	73.59	73.59	5.70%	1,527,396
Apr 7, 2026	69.89	71.40	69.10	69.62	69.62	-0.60%	558,106
Apr 6, 2026	69.50	70.50	67.53	70.04	70.04	0.75%	977,199
Apr 2, 2026	65.19	69.90	65.19	69.52	69.52	2.76%	1,374,646
Apr 1, 2026	62.84	67.65	62.84	67.65	67.65	10.00%	989,522
Mar 30, 2026	63.05	63.55	61.05	61.50	61.50	-3.91%	768,195
Mar 27, 2026	66.35	67.00	63.80	64.00	64.00	-4.76%	1,543,482
Mar 25, 2026	67.75	68.85	66.70	67.20	67.20	0.15%	1,283,599
Mar 24, 2026	70.00	70.00	65.05	67.10	67.10	-0.37%	1,094,314
Mar 23, 2026	71.20	71.40	66.50	67.35	67.35	-7.87%	2,329,828
Mar 20, 2026	71.15	74.65	70.65	73.10	73.10	4.21%	1,220,828
Mar 19, 2026	72.90	73.90	69.85	70.15	70.15	-6.40%	2,075,091
Mar 18, 2026	75.45	77.05	74.55	74.95	74.95	1.22%	1,294,777
Mar 17, 2026	77.60	77.85	73.35	74.05	74.05	-3.83%	2,999,645
Mar 16, 2026	78.05	82.60	76.25	77.00	77.00	-16.49%	8,145,406
Mar 13, 2026	97.85	98.55	91.85	92.20	92.20	-6.68%	840,229