BOM:500259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	63.99	65.60	58.49	63.72	63.72	5.72%	7,759
Jun 4, 2026	57.00	60.27	56.00	60.27	60.27	5.00%	884
Jun 3, 2026	60.27	60.27	57.00	57.40	57.40	-1.68%	851
Jun 2, 2026	58.50	58.50	57.85	58.38	58.38	1.53%	139
Jun 1, 2026	58.26	58.63	57.50	57.50	57.50	-1.24%	1,975
May 29, 2026	58.74	58.74	57.16	58.22	58.22	1.15%	2,048
May 27, 2026	57.25	58.98	57.25	57.56	57.56	-4.26%	2,762
May 26, 2026	60.49	60.49	58.96	60.12	60.12	-2.48%	6,662
May 25, 2026	64.70	64.70	59.60	61.65	61.65	-0.16%	1,439
May 22, 2026	61.73	63.27	61.73	61.75	61.75	0.54%	146
May 21, 2026	60.61	61.42	60.60	61.42	61.42	3.84%	28
May 19, 2026	58.98	60.99	58.60	59.15	59.15	1.02%	2,093
May 18, 2026	59.25	61.83	58.55	58.55	58.55	-4.80%	1,198
May 15, 2026	60.10	64.84	60.10	61.50	61.50	-1.43%	624
May 14, 2026	59.55	62.40	58.86	62.39	62.39	0.71%	1,729
May 13, 2026	61.40	62.00	58.70	61.95	61.95	0.32%	1,671
May 12, 2026	63.99	63.99	61.75	61.75	61.75	-5.00%	1,976
May 11, 2026	68.34	68.34	63.00	65.00	65.00	-0.15%	1,663
May 8, 2026	64.98	65.10	64.50	65.10	65.10	5.00%	1,212
May 7, 2026	61.40	62.00	61.40	62.00	62.00	4.92%	3,049
May 6, 2026	56.25	60.95	56.25	59.09	59.09	0.63%	3,757
May 5, 2026	58.98	59.78	58.66	58.72	58.72	-4.89%	2,373
May 4, 2026	60.00	61.74	58.50	61.74	61.74	2.07%	753
Apr 30, 2026	58.60	61.00	58.33	60.49	60.49	-1.47%	3,989
Apr 29, 2026	58.85	61.40	58.85	61.39	61.39	2.23%	3,246
Apr 28, 2026	59.00	60.05	58.31	60.05	60.05	1.78%	1,436
Apr 27, 2026	59.00	60.00	58.00	59.00	59.00	2.57%	649
Apr 24, 2026	59.50	59.95	57.51	57.52	57.52	-4.89%	1,413
Apr 23, 2026	59.95	60.50	58.60	60.48	60.48	3.65%	633
Apr 22, 2026	59.00	59.50	57.40	58.35	58.35	-1.19%	1,975
Apr 21, 2026	59.47	60.99	58.50	59.05	59.05	0.85%	486
Apr 20, 2026	60.75	61.00	58.55	58.55	58.55	0.67%	1,706
Apr 17, 2026	60.00	60.40	57.35	58.16	58.16	0.97%	1,291
Apr 16, 2026	64.00	64.00	57.25	57.60	57.60	1.86%	1,472
Apr 15, 2026	59.01	59.01	55.25	56.55	56.55	-1.19%	4,803
Apr 13, 2026	52.50	58.28	52.50	57.23	57.23	-1.53%	2,560
Apr 10, 2026	60.57	60.57	56.33	58.12	58.12	-0.22%	1,274
Apr 9, 2026	59.57	59.87	58.10	58.25	58.25	-0.75%	626
Apr 8, 2026	59.99	61.00	58.23	58.69	58.69	-0.49%	3,453
Apr 7, 2026	55.69	62.16	54.88	58.98	58.98	9.06%	11,162
Apr 6, 2026	56.15	56.15	53.00	54.08	54.08	-1.76%	6,809
Apr 2, 2026	53.75	56.00	49.50	55.05	55.05	7.35%	3,386
Apr 1, 2026	52.50	52.50	47.20	51.28	51.28	14.62%	6,738
Mar 30, 2026	45.00	47.45	44.49	44.74	44.74	-3.83%	11,117
Mar 27, 2026	51.27	51.27	46.00	46.52	46.52	-9.26%	35,628
Mar 25, 2026	50.58	53.99	49.76	51.27	51.27	4.91%	15,584
Mar 24, 2026	50.85	50.85	47.70	48.87	48.87	-2.18%	43,147
Mar 23, 2026	54.94	55.25	49.41	49.96	49.96	-9.64%	35,362
Mar 20, 2026	54.41	55.62	53.00	55.29	55.29	5.31%	4,741
Mar 19, 2026	53.90	53.90	52.50	52.50	52.50	-3.44%	2,216