BOM:500207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.95	44.90	39.95	44.90	44.90	19.99%	261,256
May 25, 2026	36.10	37.55	36.10	37.42	37.42	3.66%	3,206
May 22, 2026	36.50	36.50	35.38	36.10	36.10	2.47%	833
May 21, 2026	35.00	35.73	35.00	35.23	35.23	-1.59%	3,958
May 20, 2026	35.30	35.93	34.50	35.80	35.80	0.22%	2,988
May 19, 2026	35.99	36.15	34.98	35.72	35.72	1.25%	2,499
May 18, 2026	36.00	36.41	34.50	35.28	35.28	-2.46%	7,700
May 15, 2026	37.19	37.39	36.00	36.17	36.17	-1.74%	3,069
May 14, 2026	38.37	38.37	36.75	36.81	36.81	-2.02%	5,012
May 13, 2026	37.60	40.00	37.50	37.57	37.57	-1.16%	1,826
May 12, 2026	39.24	39.24	37.60	38.01	38.01	-3.13%	6,713
May 11, 2026	39.38	39.38	38.18	39.24	39.24	-0.08%	5,222
May 8, 2026	39.25	39.38	38.70	39.27	39.27	0.05%	1,667
May 7, 2026	39.30	39.64	38.91	39.25	39.25	0.67%	4,884
May 6, 2026	36.11	39.25	36.11	38.99	38.99	2.07%	5,119
May 5, 2026	38.50	38.50	37.91	38.20	38.20	0.87%	647
May 4, 2026	36.12	38.62	36.12	37.87	37.87	-1.76%	797
Apr 30, 2026	39.52	39.52	37.87	38.55	38.55	0.23%	4,319
Apr 29, 2026	39.41	39.59	38.00	38.46	38.46	-2.41%	9,464
Apr 28, 2026	39.32	39.53	38.82	39.41	39.41	-1.15%	5,388
Apr 27, 2026	39.32	40.45	38.75	39.87	39.87	4.84%	11,370
Apr 24, 2026	38.00	38.39	37.57	38.03	38.03	0.08%	13,113
Apr 23, 2026	38.19	38.19	37.73	38.00	38.00	0.26%	5,324
Apr 22, 2026	37.88	38.21	37.79	37.90	37.90	0.50%	1,780
Apr 21, 2026	38.23	38.40	37.68	37.71	37.71	-1.21%	2,479
Apr 20, 2026	39.62	39.62	38.10	38.17	38.17	-3.15%	3,362
Apr 17, 2026	39.40	39.87	39.02	39.41	39.41	-0.53%	3,303
Apr 16, 2026	39.43	40.51	38.84	39.62	39.62	0.84%	16,068
Apr 15, 2026	37.50	39.34	37.50	39.29	39.29	6.85%	5,491
Apr 13, 2026	35.89	37.00	34.08	36.77	36.77	2.05%	14,518
Apr 10, 2026	35.60	36.13	35.50	36.03	36.03	3.33%	2,965
Apr 9, 2026	34.41	35.63	34.41	34.87	34.87	-1.50%	3,672
Apr 8, 2026	34.90	35.68	34.20	35.40	35.40	5.61%	24,511
Apr 7, 2026	33.55	34.04	33.47	33.52	33.52	0.57%	2,098
Apr 6, 2026	32.80	33.48	32.17	33.33	33.33	2.27%	6,143
Apr 2, 2026	31.84	32.90	31.72	32.59	32.59	0.34%	18,456
Apr 1, 2026	31.69	32.79	31.69	32.48	32.48	8.34%	53,932
Mar 30, 2026	31.30	31.30	29.88	29.98	29.98	-3.23%	20,276
Mar 27, 2026	32.81	33.25	30.90	30.98	30.98	-4.00%	14,342
Mar 25, 2026	32.25	32.97	31.00	32.27	32.27	2.51%	20,127
Mar 24, 2026	31.73	32.25	28.70	31.48	31.48	-0.54%	40,037
Mar 23, 2026	31.01	31.82	29.05	31.65	31.65	0.96%	17,704
Mar 20, 2026	31.93	32.28	31.05	31.35	31.35	0.22%	4,384
Mar 19, 2026	32.60	32.60	31.11	31.28	31.28	-3.96%	79,523
Mar 18, 2026	31.88	33.30	31.88	32.57	32.57	1.78%	4,106
Mar 17, 2026	32.00	32.53	31.00	32.00	32.00	-0.47%	85,934
Mar 16, 2026	32.68	33.20	30.50	32.15	32.15	-1.62%	16,826
Mar 13, 2026	34.92	34.92	32.00	32.68	32.68	-6.68%	17,546
Mar 12, 2026	34.21	35.57	34.20	35.02	35.02	1.21%	10,975
Mar 11, 2026	34.35	35.35	34.00	34.60	34.60	1.23%	14,634