BOM:500365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	42.90	43.54	41.90	42.24	42.24	-1.49%	85,117
May 26, 2026	44.45	44.45	42.72	42.88	42.88	-0.09%	41,442
May 25, 2026	43.25	44.25	42.58	42.92	42.92	-0.02%	34,552
May 22, 2026	43.25	43.49	42.45	42.93	42.93	1.75%	19,580
May 21, 2026	43.20	43.20	42.00	42.19	42.19	0.55%	21,094
May 20, 2026	40.54	42.25	40.53	41.96	41.96	2.62%	24,771
May 19, 2026	41.58	41.62	40.78	40.89	40.89	-0.39%	16,623
May 18, 2026	42.50	42.50	40.45	41.05	41.05	-3.41%	78,438
May 15, 2026	43.49	43.49	42.15	42.50	42.50	-2.28%	41,057
May 14, 2026	41.81	44.00	41.23	43.49	43.49	2.45%	78,991
May 13, 2026	41.02	43.90	41.02	42.45	42.45	2.73%	86,781
May 12, 2026	43.50	43.50	41.01	41.32	41.32	-4.59%	113,134
May 11, 2026	44.48	44.74	43.01	43.31	43.31	-1.34%	49,487
May 8, 2026	42.80	47.00	42.80	43.90	43.90	1.71%	321,590
May 7, 2026	40.93	44.00	40.93	43.16	43.16	4.50%	147,681
May 6, 2026	40.50	42.45	40.50	41.30	41.30	1.03%	192,775
May 5, 2026	43.20	43.93	40.52	40.88	40.88	-4.66%	71,982
May 4, 2026	43.50	44.47	42.40	42.88	42.88	-2.96%	186,587
Apr 30, 2026	43.24	44.99	42.80	44.19	44.19	0.75%	143,159
Apr 29, 2026	43.00	44.39	41.21	43.86	43.86	2.48%	258,410
Apr 28, 2026	40.90	43.00	40.90	42.80	42.80	4.29%	197,854
Apr 27, 2026	40.13	41.15	40.00	41.04	41.04	2.83%	210,714
Apr 24, 2026	39.80	40.57	38.81	39.91	39.91	1.79%	158,526
Apr 23, 2026	38.11	39.30	38.00	39.21	39.21	1.37%	178,330
Apr 22, 2026	38.40	39.00	37.52	38.68	38.68	1.63%	115,710
Apr 21, 2026	37.00	38.39	37.00	38.06	38.06	1.96%	223,555
Apr 20, 2026	37.50	38.00	36.69	37.33	37.33	0.19%	171,533
Apr 17, 2026	37.47	37.69	36.81	37.26	37.26	0.59%	92,000
Apr 16, 2026	37.00	37.49	36.22	37.04	37.04	1.15%	309,772
Apr 15, 2026	36.60	37.20	35.71	36.62	36.62	2.55%	185,208
Apr 13, 2026	35.50	36.31	34.50	35.71	35.71	0.11%	117,507
Apr 10, 2026	35.80	36.00	35.20	35.67	35.67	1.36%	116,359
Apr 9, 2026	37.50	38.30	34.75	35.19	35.19	-5.07%	964,699
Apr 8, 2026	35.40	37.35	34.91	37.07	37.07	7.89%	416,063
Apr 7, 2026	33.80	34.90	33.80	34.36	34.36	-1.18%	60,709
Apr 6, 2026	35.00	35.36	33.00	34.77	34.77	0.78%	363,833
Apr 2, 2026	34.00	34.66	33.15	34.50	34.50	0.41%	96,314
Apr 1, 2026	33.47	35.40	33.00	34.36	34.36	9.99%	178,655
Mar 30, 2026	32.00	32.90	31.00	31.24	31.24	-3.31%	289,825
Mar 27, 2026	33.29	34.70	31.90	32.31	32.31	-2.94%	348,257
Mar 25, 2026	32.61	34.93	32.61	33.29	33.29	2.12%	324,306
Mar 24, 2026	34.85	34.85	31.53	32.60	32.60	-1.18%	462,559
Mar 23, 2026	33.75	34.54	32.25	32.99	32.99	-4.24%	241,849
Mar 20, 2026	34.39	36.18	34.36	34.45	34.45	-0.49%	107,320
Mar 19, 2026	34.30	35.70	34.30	34.62	34.62	-1.17%	57,419
Mar 18, 2026	35.74	36.09	34.87	35.03	35.03	-0.37%	195,488
Mar 17, 2026	36.51	36.51	34.60	35.16	35.16	-0.20%	100,386
Mar 16, 2026	35.03	35.40	34.21	35.23	35.23	0.66%	98,330
Mar 13, 2026	35.23	36.10	34.50	35.00	35.00	-2.29%	115,428
Mar 12, 2026	36.25	36.25	34.80	35.82	35.82	-0.03%	110,886