BOM:500117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	50.10	50.61	49.14	49.41	49.41	-1.93%	105,697
Jun 18, 2026	49.49	51.90	49.40	50.38	50.38	1.35%	168,725
Jun 17, 2026	48.74	49.90	48.27	49.71	49.71	2.98%	118,226
Jun 16, 2026	49.00	49.00	47.88	48.27	48.27	-0.12%	55,857
Jun 15, 2026	47.50	48.81	47.50	48.33	48.33	3.25%	96,537
Jun 12, 2026	45.11	46.90	45.11	46.81	46.81	4.09%	99,345
Jun 11, 2026	46.12	46.12	44.71	44.97	44.97	-2.49%	52,938
Jun 10, 2026	47.87	47.87	45.80	46.12	46.12	-2.43%	25,269
Jun 9, 2026	46.83	47.55	46.23	47.27	47.27	2.83%	44,788
Jun 8, 2026	47.63	47.63	45.76	45.97	45.97	-2.98%	49,676
Jun 5, 2026	48.74	49.06	47.25	47.38	47.38	-2.79%	139,215
Jun 4, 2026	46.71	49.75	46.23	48.74	48.74	5.00%	150,642
Jun 3, 2026	46.54	46.74	45.80	46.42	46.42	-0.79%	20,180
Jun 2, 2026	45.95	46.99	45.23	46.79	46.79	1.58%	32,816
Jun 1, 2026	46.76	47.59	45.51	46.06	46.06	-2.19%	106,475
May 29, 2026	48.10	48.84	46.80	47.09	47.09	-2.32%	117,158
May 27, 2026	48.60	49.22	48.06	48.21	48.21	-0.76%	53,983
May 26, 2026	47.71	50.28	47.71	48.58	48.58	1.44%	131,143
May 25, 2026	47.89	48.27	47.39	47.89	47.89	1.87%	24,714
May 22, 2026	47.42	47.42	46.50	47.01	47.01	0.58%	28,413
May 21, 2026	47.95	47.95	46.52	46.74	46.74	0.04%	29,253
May 20, 2026	45.90	46.90	45.20	46.72	46.72	1.08%	60,629
May 19, 2026	46.30	47.12	45.99	46.22	46.22	1.16%	34,311
May 18, 2026	46.10	46.27	44.60	45.69	45.69	-2.75%	65,011
May 15, 2026	48.19	48.49	46.75	46.98	46.98	-1.92%	58,075
May 14, 2026	47.84	48.71	47.12	47.90	47.90	0.13%	94,938
May 13, 2026	47.65	48.53	46.92	47.84	47.84	1.96%	63,727
May 12, 2026	49.80	49.99	46.01	46.92	46.92	-5.71%	104,955
May 11, 2026	50.30	51.33	49.51	49.76	49.76	-2.64%	100,130
May 8, 2026	51.72	51.72	50.12	51.11	51.11	-1.18%	88,667
May 7, 2026	51.50	52.10	50.98	51.72	51.72	1.09%	123,080
May 6, 2026	51.50	53.47	50.64	51.16	51.16	1.03%	363,570
May 5, 2026	47.90	52.20	47.76	50.64	50.64	5.70%	851,211
May 4, 2026	47.90	48.44	47.20	47.91	47.91	2.02%	86,650
Apr 30, 2026	47.44	47.44	46.38	46.96	46.96	-1.12%	68,760
Apr 29, 2026	46.78	49.20	46.78	47.49	47.49	1.11%	351,721
Apr 28, 2026	45.83	47.50	45.69	46.97	46.97	2.49%	106,853
Apr 27, 2026	43.37	45.95	43.37	45.83	45.83	5.36%	69,985
Apr 24, 2026	45.01	45.44	42.98	43.50	43.50	-3.27%	123,294
Apr 23, 2026	46.99	47.50	44.81	44.97	44.97	-4.32%	93,179
Apr 22, 2026	47.00	47.69	46.80	47.00	47.00	0.09%	103,607
Apr 21, 2026	46.41	48.01	46.31	46.96	46.96	1.45%	36,177
Apr 20, 2026	46.00	47.49	45.80	46.29	46.29	0.06%	108,014
Apr 17, 2026	47.35	47.73	45.70	46.26	46.26	-2.30%	106,471
Apr 16, 2026	48.90	49.28	47.25	47.35	47.35	-1.76%	63,582
Apr 15, 2026	47.58	48.93	47.04	48.20	48.20	3.63%	202,636
Apr 13, 2026	42.86	47.68	42.46	46.51	46.51	4.35%	236,562
Apr 10, 2026	43.55	45.00	43.55	44.57	44.57	3.87%	121,633
Apr 9, 2026	43.25	44.00	42.38	42.91	42.91	-0.95%	100,933
Apr 8, 2026	42.99	43.58	42.40	43.32	43.32	5.63%	115,747