BOM:500367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	72.51	73.24	71.22	71.75	71.75	-	4,119
Jun 18, 2026	73.87	74.00	70.75	71.75	71.75	-1.28%	9,372
Jun 17, 2026	72.54	74.40	72.51	72.68	72.68	0.43%	385
Jun 16, 2026	73.50	73.90	72.02	72.37	72.37	0.49%	2,817
Jun 15, 2026	74.99	74.99	71.46	72.02	72.02	-1.56%	1,909
Jun 12, 2026	71.50	73.49	70.51	73.16	73.16	4.45%	88
Jun 11, 2026	69.69	71.76	69.69	70.04	70.04	-2.01%	3,863
Jun 10, 2026	73.34	73.34	71.46	71.48	71.48	-2.06%	4,157
Jun 9, 2026	73.28	73.84	71.71	72.98	72.98	0.03%	2,136
Jun 8, 2026	74.70	75.10	72.60	72.96	72.96	-2.55%	669
Jun 5, 2026	75.48	75.59	74.70	74.87	74.87	-0.81%	386
Jun 4, 2026	75.25	77.19	75.25	75.48	75.48	0.33%	1,130
Jun 3, 2026	76.10	77.70	75.00	75.23	75.23	-3.92%	2,886
Jun 2, 2026	76.89	78.46	76.11	78.30	78.30	1.68%	921
Jun 1, 2026	78.00	81.99	76.30	77.01	77.01	-5.35%	4,400
May 29, 2026	81.70	82.32	78.05	81.36	81.36	2.40%	4,585
May 27, 2026	78.01	80.25	77.00	79.45	79.45	-0.76%	10,930
May 26, 2026	82.80	82.80	78.00	80.06	80.06	1.65%	8,463
May 25, 2026	79.30	82.00	78.50	78.76	78.76	-1.08%	5,887
May 22, 2026	79.65	80.59	77.52	79.62	79.62	2.54%	19,633
May 21, 2026	76.95	79.90	75.60	77.65	77.65	2.17%	12,394
May 20, 2026	79.70	79.70	74.15	76.00	76.00	-1.03%	4,497
May 19, 2026	76.37	78.00	74.11	76.79	76.79	1.36%	5,103
May 18, 2026	71.00	76.53	68.42	75.76	75.76	7.48%	7,401
May 15, 2026	69.01	71.30	69.01	70.49	70.49	-0.58%	795
May 14, 2026	72.61	73.10	69.42	70.90	70.90	-1.68%	3,482
May 13, 2026	72.00	72.68	71.30	72.11	72.11	0.15%	655
May 12, 2026	72.89	73.88	72.00	72.00	72.00	-0.51%	1,177
May 11, 2026	73.50	74.10	71.84	72.37	72.37	-3.27%	5,501
May 8, 2026	74.01	75.60	73.51	74.82	74.82	0.62%	539
May 7, 2026	73.65	74.89	72.65	74.36	74.36	-0.71%	1,754
May 6, 2026	74.95	75.00	72.62	74.89	74.89	1.31%	978
May 5, 2026	73.00	74.99	72.21	73.92	73.92	-0.99%	3,402
May 4, 2026	73.51	75.55	73.51	74.66	74.66	1.56%	3,663
Apr 30, 2026	73.40	73.51	73.40	73.51	73.51	-	1,098
Apr 29, 2026	71.20	74.99	71.20	73.51	73.51	0.25%	1,849
Apr 28, 2026	73.68	74.91	72.85	73.33	73.33	-0.46%	1,376
Apr 27, 2026	77.70	77.70	73.67	73.67	73.67	0.07%	630
Apr 24, 2026	77.43	77.43	72.93	73.62	73.62	-4.71%	3,131
Apr 23, 2026	70.66	78.00	70.66	77.26	77.26	5.12%	12,847
Apr 22, 2026	72.56	74.00	72.08	73.50	73.50	2.91%	2,751
Apr 21, 2026	69.65	73.50	69.65	71.42	71.42	0.59%	4,771
Apr 20, 2026	70.00	71.50	68.41	71.00	71.00	0.24%	6,082
Apr 17, 2026	70.29	71.20	69.56	70.83	70.83	0.80%	4,833
Apr 16, 2026	70.30	70.51	69.52	70.27	70.27	1.11%	292
Apr 15, 2026	65.15	70.00	65.15	69.50	69.50	2.96%	4,112
Apr 13, 2026	69.00	69.00	63.47	67.50	67.50	-0.03%	550
Apr 10, 2026	66.78	68.34	66.75	67.52	67.52	1.11%	4,040
Apr 9, 2026	65.60	66.90	65.03	66.78	66.78	1.09%	1,460
Apr 8, 2026	65.80	66.41	64.79	66.06	66.06	3.20%	2,157