BOM:500314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	101.39	101.39	97.01	97.20	97.20	-3.85%	13,292
May 15, 2026	98.18	102.73	97.50	101.09	101.09	2.54%	8,119
May 14, 2026	98.61	99.79	96.58	98.59	98.59	-0.24%	5,598
May 13, 2026	99.00	99.60	97.74	98.83	98.83	0.09%	9,134
May 12, 2026	102.75	103.88	98.50	98.74	98.74	-4.48%	16,993
May 11, 2026	106.02	106.06	102.31	103.37	103.37	-4.37%	12,650
May 8, 2026	108.95	109.10	105.68	108.09	108.09	-0.34%	14,208
May 7, 2026	106.31	110.29	105.22	108.46	108.46	2.02%	24,213
May 6, 2026	103.57	110.25	103.01	106.31	106.31	2.49%	37,704
May 5, 2026	99.29	104.75	98.21	103.73	103.73	5.81%	59,129
May 4, 2026	99.00	104.62	94.99	98.03	98.03	-1.26%	25,975
Apr 30, 2026	100.35	101.70	97.97	99.28	99.28	-0.43%	3,141
Apr 29, 2026	99.50	101.14	99.28	99.71	99.71	-0.19%	10,669
Apr 28, 2026	99.20	101.89	98.98	99.90	99.90	0.64%	17,942
Apr 27, 2026	98.00	100.45	96.00	99.26	99.26	3.74%	3,953
Apr 24, 2026	97.80	98.23	95.20	95.68	95.68	-2.17%	3,570
Apr 23, 2026	99.70	100.51	97.25	97.80	97.80	-1.42%	8,826
Apr 22, 2026	99.76	99.76	98.23	99.21	99.21	0.67%	2,795
Apr 21, 2026	97.32	100.83	97.30	98.55	98.55	1.55%	15,561
Apr 20, 2026	99.47	100.30	96.72	97.05	97.05	-1.05%	9,375
Apr 17, 2026	101.10	101.10	96.89	98.08	98.08	-1.35%	8,522
Apr 16, 2026	99.90	100.17	98.62	99.42	99.42	0.55%	10,468
Apr 15, 2026	97.00	99.35	97.00	98.88	98.88	2.75%	5,767
Apr 13, 2026	97.96	98.09	93.97	96.23	96.23	-1.77%	7,770
Apr 10, 2026	98.02	100.44	96.21	97.96	97.96	1.94%	8,712
Apr 9, 2026	97.20	98.98	95.91	96.10	96.10	-1.17%	15,476
Apr 8, 2026	91.98	98.38	91.98	97.24	97.24	7.29%	34,419
Apr 7, 2026	92.51	93.74	89.56	90.63	90.63	-1.49%	6,229
Apr 6, 2026	90.00	92.00	88.97	92.00	92.00	2.68%	6,781
Apr 2, 2026	84.00	89.99	84.00	89.60	89.60	0.55%	6,812
Apr 1, 2026	87.55	89.73	85.55	89.11	89.11	8.34%	6,047
Mar 30, 2026	84.95	87.00	81.50	82.25	82.25	-5.08%	35,221
Mar 27, 2026	90.05	91.65	84.80	86.65	86.65	-5.97%	25,922
Mar 25, 2026	91.05	94.20	91.05	92.15	92.15	0.93%	6,585
Mar 24, 2026	90.70	91.80	90.50	91.30	91.30	1.61%	3,066
Mar 23, 2026	89.00	90.40	87.85	89.85	89.85	-2.34%	11,668
Mar 20, 2026	89.95	93.05	89.95	92.00	92.00	1.32%	11,874
Mar 19, 2026	88.00	92.85	88.00	90.80	90.80	-1.89%	15,625
Mar 18, 2026	87.80	93.50	87.80	92.55	92.55	5.41%	22,111
Mar 17, 2026	82.90	89.10	82.50	87.80	87.80	3.78%	20,290
Mar 16, 2026	86.00	87.30	80.50	84.60	84.60	-1.86%	27,492
Mar 13, 2026	87.05	88.65	84.40	86.20	86.20	-0.81%	15,899
Mar 12, 2026	91.10	91.85	86.15	86.90	86.90	-4.56%	38,205
Mar 11, 2026	89.45	93.15	89.45	91.05	91.05	0.17%	43,984
Mar 10, 2026	87.80	91.20	87.80	90.90	90.90	3.59%	8,489
Mar 9, 2026	90.65	92.65	86.50	87.75	87.75	-5.34%	8,814
Mar 6, 2026	91.00	94.50	90.45	92.70	92.70	-0.05%	6,477
Mar 5, 2026	94.70	95.65	92.00	92.75	92.75	-2.01%	12,636
Mar 4, 2026	96.05	97.00	94.35	94.65	94.65	-2.67%	12,283
Mar 2, 2026	94.70	100.50	94.70	97.25	97.25	-4.19%	8,712