BOM:500356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.08	30.60	29.00	29.00	29.00	-1.39%	8,364
Jun 2, 2026	30.13	30.13	29.41	29.41	29.41	0.51%	353
Jun 1, 2026	29.63	30.19	29.20	29.26	29.26	-1.25%	74
May 29, 2026	29.25	31.98	29.25	29.63	29.63	-1.23%	14,948
May 27, 2026	29.35	31.00	29.35	30.00	30.00	1.69%	4,056
May 26, 2026	29.02	29.62	28.50	29.50	29.50	1.65%	1,655
May 25, 2026	28.48	29.70	28.48	29.02	29.02	-0.14%	9,187
May 22, 2026	29.50	29.74	28.80	29.06	29.06	0.03%	1,172
May 21, 2026	30.90	30.90	29.05	29.05	29.05	-2.02%	5,983
May 20, 2026	29.86	30.07	29.65	29.65	29.65	-0.70%	153
May 19, 2026	31.90	31.90	29.80	29.86	29.86	0.03%	4,267
May 18, 2026	29.35	29.85	28.58	29.85	29.85	0.54%	380
May 15, 2026	30.15	31.04	28.30	29.69	29.69	-2.69%	2,156
May 14, 2026	30.50	31.15	30.42	30.51	30.51	-2.49%	2,720
May 13, 2026	30.94	31.29	30.00	31.29	31.29	0.03%	4,197
May 12, 2026	32.00	32.50	30.27	31.28	31.28	-1.60%	3,995
May 11, 2026	32.00	32.00	31.79	31.79	31.79	1.21%	151
May 8, 2026	31.68	32.86	31.41	31.41	31.41	-1.84%	1,276
May 7, 2026	32.34	32.56	31.65	32.00	32.00	-1.05%	1,603
May 6, 2026	32.57	32.57	32.34	32.34	32.34	0.03%	550
May 5, 2026	34.70	34.70	32.02	32.33	32.33	1.41%	3,339
May 4, 2026	31.80	32.75	31.78	31.88	31.88	-2.21%	5,508
Apr 30, 2026	32.08	32.60	32.02	32.60	32.60	1.68%	51
Apr 29, 2026	31.02	33.98	31.02	32.06	32.06	1.30%	2,742
Apr 28, 2026	32.40	32.40	31.39	31.65	31.65	-	546
Apr 27, 2026	31.73	32.87	31.50	31.65	31.65	-1.28%	1,824
Apr 24, 2026	32.80	33.19	32.02	32.06	32.06	-2.85%	1,262
Apr 23, 2026	34.00	34.00	32.89	33.00	33.00	-2.80%	1,097
Apr 22, 2026	33.50	34.19	33.14	33.95	33.95	1.34%	2,628
Apr 21, 2026	34.21	34.21	33.00	33.50	33.50	0.36%	2,239
Apr 20, 2026	35.70	35.90	33.13	33.38	33.38	-6.47%	3,486
Apr 17, 2026	34.35	36.00	34.35	35.69	35.69	2.85%	23,477
Apr 16, 2026	35.69	35.69	34.67	34.70	34.70	-0.34%	934
Apr 15, 2026	35.04	35.56	34.21	34.82	34.82	2.41%	8,753
Apr 13, 2026	34.40	34.48	32.57	34.00	34.00	3.03%	16,847
Apr 10, 2026	30.93	33.40	30.93	33.00	33.00	7.49%	7,646
Apr 9, 2026	30.39	30.83	30.33	30.70	30.70	0.82%	587
Apr 8, 2026	30.80	31.98	30.35	30.45	30.45	0.43%	12,678
Apr 7, 2026	30.25	30.50	30.21	30.32	30.32	0.23%	1,071
Apr 6, 2026	30.50	30.66	30.00	30.25	30.25	-0.17%	10,064
Apr 2, 2026	30.35	30.99	30.00	30.30	30.30	-1.24%	7,793
Apr 1, 2026	29.00	31.39	29.00	30.68	30.68	5.28%	3,192
Mar 30, 2026	30.37	30.37	28.67	29.14	29.14	-3.67%	2,961
Mar 27, 2026	30.07	31.02	30.07	30.25	30.25	-2.64%	7,688
Mar 25, 2026	31.85	31.85	31.00	31.07	31.07	0.23%	2,363
Mar 24, 2026	28.65	31.55	28.65	31.00	31.00	3.09%	7,097
Mar 23, 2026	32.85	32.85	29.95	30.07	30.07	-9.45%	7,091
Mar 20, 2026	33.67	33.86	32.76	33.21	33.21	-2.29%	4,166
Mar 19, 2026	33.62	34.67	33.50	33.99	33.99	-1.11%	3,784
Mar 18, 2026	34.08	35.10	34.05	34.37	34.37	0.47%	3,149