BOM:500279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.70	38.50	37.52	38.42	38.42	1.77%	18,337
Jun 17, 2026	38.10	38.50	37.00	37.75	37.75	-0.63%	23,432
Jun 16, 2026	37.80	38.40	37.00	37.99	37.99	0.93%	28,247
Jun 15, 2026	39.27	39.34	37.45	37.64	37.64	0.45%	60,498
Jun 12, 2026	35.69	37.47	34.60	37.47	37.47	4.99%	27,281
Jun 11, 2026	35.50	36.94	35.25	35.69	35.69	-2.59%	34,962
Jun 10, 2026	38.35	38.50	36.25	36.64	36.64	-3.60%	53,279
Jun 9, 2026	38.38	38.60	37.25	38.01	38.01	0.48%	29,395
Jun 8, 2026	37.65	38.90	37.50	37.83	37.83	-3.86%	64,447
Jun 5, 2026	41.42	42.40	39.35	39.35	39.35	-5.00%	62,523
Jun 4, 2026	40.22	42.45	40.22	41.42	41.42	1.97%	72,298
Jun 3, 2026	41.04	41.45	40.00	40.62	40.62	-0.64%	30,344
Jun 2, 2026	40.39	41.45	39.60	40.88	40.88	1.21%	35,932
Jun 1, 2026	42.60	42.60	40.22	40.39	40.39	-3.92%	71,155
May 29, 2026	41.60	44.30	41.60	42.04	42.04	-0.45%	76,504
May 27, 2026	42.50	43.70	40.78	42.23	42.23	-1.38%	106,455
May 26, 2026	42.48	43.10	41.75	42.82	42.82	4.31%	156,455
May 25, 2026	39.74	41.05	39.40	41.05	41.05	4.99%	63,720
May 22, 2026	38.02	39.69	37.15	39.10	39.10	1.58%	61,727
May 21, 2026	36.15	39.00	36.15	38.49	38.49	1.29%	87,468
May 20, 2026	38.00	39.99	37.65	38.00	38.00	-3.55%	129,146
May 19, 2026	39.30	42.00	38.35	39.40	39.40	-2.38%	177,360
May 18, 2026	41.37	41.79	39.20	40.36	40.36	-2.37%	280,881
May 15, 2026	45.63	46.90	40.78	41.34	41.34	-10.67%	640,452
May 14, 2026	46.01	48.65	44.69	46.28	46.28	6.66%	734,262
May 13, 2026	44.00	45.72	42.24	43.39	43.39	-1.32%	368,780
May 12, 2026	45.96	46.26	41.03	43.97	43.97	-3.60%	513,694
May 11, 2026	42.92	49.12	41.84	45.61	45.61	7.07%	1,092,720
May 8, 2026	41.99	44.76	40.51	42.60	42.60	7.14%	1,754,901
May 7, 2026	33.01	39.76	33.01	39.76	39.76	19.98%	654,871
May 6, 2026	33.19	33.45	32.38	33.14	33.14	1.31%	90,892
May 5, 2026	33.60	34.24	32.55	32.71	32.71	-2.65%	69,027
May 4, 2026	33.40	34.77	33.00	33.60	33.60	1.94%	153,903
Apr 30, 2026	33.99	33.99	32.75	32.96	32.96	-2.51%	88,043
Apr 29, 2026	32.99	35.25	32.99	33.81	33.81	0.45%	163,161
Apr 28, 2026	33.20	34.70	32.88	33.66	33.66	1.78%	88,118
Apr 27, 2026	33.27	33.75	32.81	33.07	33.07	0.43%	76,043
Apr 24, 2026	33.75	34.43	32.70	32.93	32.93	-1.67%	156,615
Apr 23, 2026	31.62	36.59	31.62	33.49	33.49	4.07%	475,924
Apr 22, 2026	31.23	32.54	31.23	32.18	32.18	1.61%	124,439
Apr 21, 2026	31.74	32.70	31.35	31.67	31.67	1.28%	88,065
Apr 20, 2026	32.01	32.96	31.06	31.27	31.27	-1.14%	82,016
Apr 17, 2026	31.45	31.91	31.20	31.63	31.63	0.73%	116,051
Apr 16, 2026	31.81	32.84	31.00	31.40	31.40	-1.41%	127,953
Apr 15, 2026	31.63	33.05	31.63	31.85	31.85	1.89%	97,910
Apr 13, 2026	30.85	32.30	29.91	31.26	31.26	-0.10%	201,548
Apr 10, 2026	31.86	31.98	30.85	31.29	31.29	0.16%	104,565
Apr 9, 2026	30.54	31.57	30.10	31.24	31.24	2.23%	66,690
Apr 8, 2026	29.08	32.69	29.08	30.56	30.56	7.61%	199,206
Apr 7, 2026	29.19	29.19	28.21	28.40	28.40	-0.14%	31,417