BOM:500207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	45.90	46.89	45.31	46.01	46.01	0.07%	7,109
Jun 15, 2026	49.91	49.91	45.80	45.98	45.98	1.88%	37,126
Jun 12, 2026	45.49	46.33	44.12	45.13	45.13	1.55%	7,488
Jun 11, 2026	45.74	45.96	44.20	44.44	44.44	-2.69%	2,687
Jun 10, 2026	46.30	48.45	45.30	45.67	45.67	-2.75%	17,945
Jun 9, 2026	45.14	49.00	45.14	46.96	46.96	7.34%	20,202
Jun 8, 2026	45.99	46.56	43.05	43.75	43.75	-4.35%	20,660
Jun 5, 2026	44.58	46.21	44.58	45.74	45.74	2.51%	37,803
Jun 4, 2026	44.00	45.88	44.00	44.62	44.62	1.78%	18,502
Jun 3, 2026	43.12	44.30	42.49	43.84	43.84	1.67%	11,406
Jun 2, 2026	44.01	44.01	42.42	43.12	43.12	0.21%	26,885
Jun 1, 2026	41.98	44.06	41.70	43.03	43.03	4.47%	42,692
May 29, 2026	41.31	42.90	40.60	41.19	41.19	-2.16%	21,944
May 27, 2026	47.25	50.09	41.30	42.10	42.10	-6.24%	142,241
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