BOM:500449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	38.27	38.99	37.01	38.03	38.03	-0.63%	69,561
Jun 12, 2026	37.30	38.49	36.71	38.27	38.27	3.07%	55,452
Jun 11, 2026	38.31	38.50	37.00	37.13	37.13	-3.08%	43,371
Jun 10, 2026	39.44	39.78	38.00	38.31	38.31	-0.93%	32,757
Jun 9, 2026	38.01	40.50	37.70	38.67	38.67	-0.10%	131,034
Jun 8, 2026	40.27	41.00	38.64	38.71	38.71	-4.82%	64,947
Jun 5, 2026	42.10	42.58	40.51	40.67	40.67	-4.03%	46,574
Jun 4, 2026	41.01	43.74	41.01	42.38	42.38	-0.09%	58,045
Jun 3, 2026	40.01	42.42	39.09	42.42	42.42	5.00%	112,738
Jun 2, 2026	41.05	41.70	40.05	40.40	40.40	-2.08%	83,894
Jun 1, 2026	43.25	44.41	40.70	41.26	41.26	-5.78%	149,921
May 29, 2026	46.00	46.60	43.25	43.79	43.79	-3.10%	224,393
May 27, 2026	40.79	45.94	39.59	45.19	45.19	13.37%	817,861
May 26, 2026	35.45	40.52	35.45	39.86	39.86	10.60%	421,579
May 25, 2026	35.80	36.71	35.79	36.04	36.04	0.56%	35,452
May 22, 2026	35.89	36.59	35.16	35.84	35.84	-0.47%	28,606
May 21, 2026	35.88	36.74	35.42	36.01	36.01	1.98%	64,838
May 20, 2026	34.51	36.88	34.51	35.31	35.31	-1.48%	55,723
May 19, 2026	36.69	36.98	34.85	35.84	35.84	-0.28%	95,086
May 18, 2026	35.00	37.97	34.99	35.94	35.94	6.14%	394,425
May 15, 2026	32.86	34.45	32.86	33.86	33.86	2.51%	48,199
May 14, 2026	32.20	34.61	32.20	33.03	33.03	1.29%	46,068
May 13, 2026	32.60	33.44	31.70	32.61	32.61	-0.28%	42,847
May 12, 2026	33.20	34.88	32.50	32.70	32.70	-2.88%	47,519
May 11, 2026	34.40	34.91	33.40	33.67	33.67	-2.29%	52,636
May 8, 2026	35.30	35.35	33.21	34.46	34.46	-2.49%	105,232
May 7, 2026	35.40	36.00	34.75	35.34	35.34	1.58%	118,517
May 6, 2026	33.34	35.10	33.06	34.79	34.79	4.35%	108,929
May 5, 2026	33.90	33.90	32.67	33.34	33.34	0.42%	15,808
May 4, 2026	32.27	34.69	32.27	33.20	33.20	2.88%	76,171
Apr 30, 2026	33.40	33.40	31.90	32.27	32.27	-1.41%	78,529
Apr 29, 2026	34.35	34.79	32.40	32.73	32.73	-3.82%	75,812
Apr 28, 2026	33.90	34.25	32.41	34.03	34.03	2.53%	67,817
Apr 27, 2026	31.58	33.45	31.58	33.19	33.19	5.97%	124,549
Apr 24, 2026	31.63	32.15	30.55	31.32	31.32	-0.03%	46,350
Apr 23, 2026	31.04	31.64	30.13	31.33	31.33	0.93%	33,053
Apr 22, 2026	31.04	31.95	30.20	31.04	31.04	-2.21%	72,457
Apr 21, 2026	34.00	34.20	31.00	31.74	31.74	-4.83%	156,399
Apr 20, 2026	30.00	35.19	29.25	33.35	33.35	11.17%	560,022
Apr 17, 2026	30.19	30.90	29.50	30.00	30.00	1.63%	92,387
Apr 16, 2026	28.50	30.00	28.30	29.52	29.52	5.20%	121,495
Apr 15, 2026	28.65	28.80	27.50	28.06	28.06	0.21%	81,996
Apr 13, 2026	27.59	28.50	27.22	28.00	28.00	0.25%	27,902
Apr 10, 2026	27.71	28.25	27.01	27.93	27.93	0.50%	67,777
Apr 9, 2026	27.96	28.50	27.20	27.79	27.79	-0.61%	32,009
Apr 8, 2026	26.80	28.50	26.80	27.96	27.96	5.87%	68,281
Apr 7, 2026	26.58	26.84	26.06	26.41	26.41	-0.38%	19,159
Apr 6, 2026	25.96	26.99	25.96	26.51	26.51	2.12%	33,409
Apr 2, 2026	26.00	26.27	25.16	25.96	25.96	-1.26%	37,229
Apr 1, 2026	22.25	26.38	22.25	26.29	26.29	19.55%	140,892