BOM:500356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	29.20	29.20	28.80	28.86	28.86	-3.70%	508
Jul 13, 2026	29.90	29.97	27.50	29.97	29.97	3.34%	3,095
Jul 10, 2026	29.13	29.15	29.00	29.00	29.00	-0.45%	289
Jul 9, 2026	28.82	29.50	28.82	29.13	29.13	4.04%	62
Jul 8, 2026	28.99	29.10	28.00	28.00	28.00	-2.91%	3,838
Jul 7, 2026	29.14	29.15	28.65	28.84	28.84	-0.35%	302
Jul 3, 2026	28.65	28.95	28.60	28.94	28.94	1.26%	317
Jul 2, 2026	29.07	29.07	28.55	28.58	28.58	-1.69%	244
Jul 1, 2026	30.09	30.10	29.00	29.07	29.07	1.47%	5,283
Jun 29, 2026	29.40	29.40	28.65	28.65	28.65	-0.52%	117
Jun 25, 2026	28.80	28.80	28.80	28.80	28.80	0.10%	75
Jun 24, 2026	29.70	29.90	28.77	28.77	28.77	-1.24%	2,616
Jun 23, 2026	29.00	29.40	29.00	29.13	29.13	0.24%	196
Jun 22, 2026	28.35	29.57	28.35	29.06	29.06	-0.45%	998
Jun 19, 2026	29.64	29.64	28.90	29.19	29.19	-1.05%	3,499
Jun 18, 2026	30.39	30.39	29.36	29.50	29.50	-1.67%	4,055
Jun 17, 2026	30.20	30.20	28.97	30.00	30.00	-0.66%	4,678
Jun 16, 2026	30.90	30.90	29.32	30.20	30.20	2.27%	2,799
Jun 15, 2026	29.00	30.45	28.38	29.53	29.53	2.18%	380
Jun 12, 2026	29.90	29.90	28.27	28.90	28.90	0.59%	7,577
Jun 11, 2026	29.06	29.06	28.72	28.73	28.73	-0.93%	909
Jun 10, 2026	29.60	30.80	29.00	29.00	29.00	-3.01%	3,715
Jun 9, 2026	30.10	30.10	28.67	29.90	29.90	2.43%	24
Jun 8, 2026	29.30	29.52	28.67	29.19	29.19	-1.58%	431
Jun 5, 2026	30.10	30.75	29.10	29.66	29.66	1.85%	4,140
Jun 4, 2026	29.21	29.27	28.60	29.12	29.12	0.41%	2,051
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