BOM:500173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.50	47.15	45.91	46.40	46.40	-0.13%	1,222
Jun 2, 2026	46.75	47.35	46.26	46.46	46.46	-1.76%	3,176
Jun 1, 2026	46.60	48.26	46.60	47.29	47.29	-0.02%	3,871
May 29, 2026	48.25	49.00	46.40	47.30	47.30	-1.95%	11,491
May 27, 2026	47.00	48.24	46.11	48.24	48.24	1.99%	1,046
May 26, 2026	48.12	48.57	47.18	47.30	47.30	-1.17%	2,770
May 25, 2026	46.94	48.50	45.96	47.86	47.86	4.04%	1,142
May 22, 2026	45.19	46.00	45.19	46.00	46.00	2.93%	348
May 21, 2026	46.18	46.90	43.50	44.69	44.69	-3.23%	2,170
May 20, 2026	48.00	48.00	45.10	46.18	46.18	0.33%	1,004
May 19, 2026	44.37	46.04	44.37	46.03	46.03	3.76%	7,939
May 18, 2026	44.90	45.95	43.63	44.36	44.36	-3.17%	2,656
May 15, 2026	47.58	48.91	43.80	45.81	45.81	-1.80%	25,908
May 14, 2026	46.00	47.80	46.00	46.65	46.65	-0.98%	970
May 13, 2026	47.54	48.70	46.60	47.11	47.11	0.45%	2,043
May 12, 2026	47.64	48.00	46.55	46.90	46.90	-5.84%	7,176
May 11, 2026	52.00	52.00	48.40	49.81	49.81	-1.56%	12,086
May 8, 2026	49.09	52.79	48.03	50.60	50.60	3.08%	22,163
May 7, 2026	48.48	49.84	47.68	49.09	49.09	1.47%	5,992
May 6, 2026	48.12	48.69	47.12	48.38	48.38	0.54%	3,184
May 5, 2026	48.38	48.78	47.00	48.12	48.12	0.50%	5,858
May 4, 2026	50.00	50.00	47.39	47.88	47.88	0.17%	11,078
Apr 30, 2026	47.00	49.12	47.00	47.80	47.80	1.59%	1,399
Apr 29, 2026	47.67	48.20	46.80	47.05	47.05	-3.82%	2,236
Apr 28, 2026	48.81	49.68	48.20	48.92	48.92	0.51%	6,494
Apr 27, 2026	47.79	48.70	47.48	48.67	48.67	3.88%	11,631
Apr 24, 2026	48.00	48.00	46.16	46.85	46.85	-1.45%	1,048
Apr 23, 2026	48.31	48.52	47.17	47.54	47.54	-1.41%	928
Apr 22, 2026	47.20	49.20	47.00	48.22	48.22	2.05%	4,803
Apr 21, 2026	47.20	47.47	46.33	47.25	47.25	0.53%	1,756
Apr 20, 2026	43.21	47.59	43.21	47.00	47.00	1.71%	4,313
Apr 17, 2026	47.50	47.50	43.89	46.21	46.21	-2.57%	16,081
Apr 16, 2026	47.55	47.98	47.00	47.43	47.43	0.04%	1,466
Apr 15, 2026	47.01	47.50	46.44	47.41	47.41	2.77%	3,519
Apr 13, 2026	44.50	46.93	44.37	46.13	46.13	1.68%	12,730
Apr 10, 2026	44.75	45.49	44.34	45.37	45.37	3.40%	5,357
Apr 9, 2026	44.00	45.00	43.44	43.88	43.88	-0.27%	8,021
Apr 8, 2026	41.00	44.00	41.00	44.00	44.00	8.88%	7,990
Apr 7, 2026	40.39	40.78	40.00	40.41	40.41	1.13%	3,893
Apr 6, 2026	39.00	40.29	39.00	39.96	39.96	-1.48%	5,170
Apr 2, 2026	44.50	44.50	37.98	40.56	40.56	3.26%	6,780
Apr 1, 2026	39.38	39.99	38.63	39.28	39.28	4.36%	16,575
Mar 30, 2026	44.90	44.90	37.07	37.64	37.64	-3.14%	13,171
Mar 27, 2026	43.00	43.00	38.66	38.86	38.86	-4.59%	37,299
Mar 25, 2026	40.24	42.29	40.24	40.73	40.73	0.22%	22,941
Mar 24, 2026	42.05	42.65	40.51	40.64	40.64	-3.33%	14,979
Mar 23, 2026	42.14	43.23	41.77	42.04	42.04	-2.26%	10,889
Mar 20, 2026	49.00	49.00	43.00	43.01	43.01	-2.49%	3,683
Mar 19, 2026	45.07	45.17	44.02	44.11	44.11	-3.35%	619
Mar 18, 2026	44.45	46.45	43.75	45.64	45.64	5.04%	6,199