BOM:500313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	56.59	58.70	55.50	57.00	57.00	0.65%	5,806
Jun 19, 2026	56.54	57.50	55.00	56.63	56.63	-0.49%	2,376
Jun 18, 2026	56.01	57.44	56.01	56.91	56.91	1.07%	517
Jun 17, 2026	55.20	56.98	55.20	56.31	56.31	0.48%	2,720
Jun 16, 2026	55.84	57.50	55.84	56.04	56.04	-0.37%	7,611
Jun 15, 2026	57.28	58.00	55.90	56.25	56.25	0.63%	48,139
Jun 12, 2026	57.50	57.50	55.50	55.90	55.90	1.03%	786
Jun 11, 2026	57.19	57.45	55.03	55.33	55.33	-1.28%	1,126
Jun 10, 2026	56.00	57.70	55.81	56.05	56.05	-1.67%	1,213
Jun 9, 2026	58.04	58.04	55.66	57.00	57.00	-1.79%	3,335
Jun 8, 2026	62.94	62.94	58.04	58.04	58.04	-3.19%	3,927
Jun 5, 2026	59.93	59.95	59.74	59.95	59.95	4.99%	6,586
Jun 4, 2026	55.01	57.10	54.15	57.10	57.10	4.98%	6,646
Jun 3, 2026	55.49	55.55	53.75	54.39	54.39	-0.15%	4,730
Jun 2, 2026	55.00	55.00	54.01	54.47	54.47	-0.75%	1,029
Jun 1, 2026	54.75	54.99	52.60	54.88	54.88	0.24%	1,133
May 29, 2026	54.01	56.70	54.01	54.75	54.75	-1.14%	3,207
May 27, 2026	56.00	56.82	55.00	55.38	55.38	-1.04%	3,724
May 26, 2026	56.74	56.99	54.05	55.96	55.96	-1.37%	2,053
May 25, 2026	58.57	59.11	56.00	56.74	56.74	0.78%	11,936
May 22, 2026	57.26	58.00	55.10	56.30	56.30	-2.19%	3,036
May 21, 2026	58.70	59.00	57.56	57.56	57.56	-	2,341
May 20, 2026	56.02	59.97	56.02	57.56	57.56	-0.79%	2,546
May 19, 2026	58.01	59.00	58.01	58.02	58.02	-1.48%	1,119
May 18, 2026	59.01	59.01	57.57	58.89	58.89	-2.82%	3,969
May 15, 2026	61.90	61.90	59.26	60.60	60.60	-0.15%	1,554
May 14, 2026	60.05	61.00	60.05	60.69	60.69	-2.05%	486
May 13, 2026	62.60	62.91	58.28	61.96	61.96	1.01%	5,225
May 12, 2026	65.00	65.00	61.00	61.34	61.34	-0.92%	26,798
May 11, 2026	58.49	61.91	58.49	61.91	61.91	4.99%	32,133
May 8, 2026	57.50	60.00	57.50	58.97	58.97	-1.59%	2,014
May 7, 2026	59.59	60.00	57.16	59.92	59.92	-0.37%	1,708
May 6, 2026	59.01	61.90	57.47	60.14	60.14	-0.58%	6,480
May 5, 2026	62.01	62.01	59.81	60.49	60.49	-3.91%	4,253
May 4, 2026	62.01	62.95	59.50	62.95	62.95	0.72%	1,551
Apr 30, 2026	65.99	66.60	61.98	62.50	62.50	-1.56%	6,686
Apr 29, 2026	56.20	64.88	56.20	63.49	63.49	7.63%	66,622
Apr 28, 2026	64.70	64.75	57.85	58.99	58.99	-3.02%	10,371
Apr 27, 2026	63.95	63.95	60.00	60.83	60.83	-1.98%	10,255
Apr 24, 2026	56.92	62.06	54.53	62.06	62.06	10.00%	119,329
Apr 23, 2026	56.31	57.16	55.37	56.42	56.42	-1.81%	16,159
Apr 22, 2026	55.11	59.49	55.11	57.46	57.46	-3.99%	14,015
Apr 21, 2026	62.99	63.38	59.00	59.85	59.85	-5.29%	51,319
Apr 20, 2026	64.00	65.90	60.00	63.19	63.19	13.59%	90,354
Apr 17, 2026	49.00	55.63	47.51	55.63	55.63	20.00%	7,987
Apr 16, 2026	47.77	47.77	46.10	46.36	46.36	-2.93%	7,468
Apr 15, 2026	47.22	49.13	47.22	47.76	47.76	3.67%	6,589
Apr 13, 2026	44.90	46.99	43.08	46.07	46.07	2.02%	5,425
Apr 10, 2026	44.99	45.56	43.74	45.16	45.16	3.27%	2,507
Apr 9, 2026	41.99	44.21	40.39	43.73	43.73	5.81%	36,289