BOM:500365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	35.44	36.50	34.26	35.83	35.83	2.37%	156,721
Mar 10, 2026	34.13	35.31	34.13	35.00	35.00	2.79%	176,463
Mar 9, 2026	36.66	36.84	33.50	34.05	34.05	-6.94%	390,265
Mar 6, 2026	36.06	37.25	35.52	36.59	36.59	1.47%	142,222
Mar 5, 2026	35.30	36.80	35.30	36.06	36.06	2.24%	79,742
Mar 4, 2026	35.70	36.40	35.10	35.27	35.27	-2.14%	112,723
Mar 2, 2026	36.10	36.89	35.10	36.04	36.04	-2.57%	153,997
Feb 27, 2026	36.62	37.20	36.56	36.99	36.99	1.01%	68,268
Feb 26, 2026	37.85	37.90	36.60	36.62	36.62	-2.40%	102,804
Feb 25, 2026	36.72	37.80	36.72	37.52	37.52	2.21%	135,487
Feb 24, 2026	36.50	37.97	36.50	36.71	36.71	-1.26%	58,196
Feb 23, 2026	37.43	38.43	37.00	37.18	37.18	-0.67%	102,339
Feb 20, 2026	37.70	38.70	37.21	37.43	37.43	-0.11%	99,265
Feb 19, 2026	37.79	38.00	37.26	37.47	37.47	0.16%	72,904
Feb 18, 2026	37.51	38.52	37.12	37.41	37.41	-0.27%	146,119