BOM:505400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	98.20	98.60	97.00	97.00	97.00	0.66%	414
May 21, 2026	96.70	99.34	96.30	96.36	96.36	-1.30%	1,171
May 20, 2026	97.34	98.77	96.02	97.63	97.63	0.30%	4,125
May 19, 2026	98.20	98.44	97.03	97.34	97.34	1.89%	215
May 18, 2026	98.83	98.83	95.09	95.53	95.53	-2.39%	1,291
May 15, 2026	97.94	98.81	97.51	97.87	97.87	-0.36%	280
May 14, 2026	101.63	102.04	97.97	98.22	98.22	-2.68%	4,523
May 13, 2026	109.90	109.90	100.56	100.92	100.92	1.41%	10,195
May 12, 2026	102.87	102.87	99.00	99.52	99.52	-3.71%	1,016
May 11, 2026	93.20	104.03	93.20	103.35	103.35	0.97%	8,578
May 8, 2026	101.34	103.88	101.34	102.36	102.36	0.79%	2,067
May 7, 2026	102.00	102.35	100.00	101.56	101.56	-0.83%	4,319
May 6, 2026	112.00	112.00	101.53	102.41	102.41	-1.49%	3,710
May 5, 2026	97.54	106.00	97.40	103.96	103.96	6.47%	10,990
May 4, 2026	97.24	99.23	96.21	97.64	97.64	1.00%	3,129
Apr 30, 2026	97.30	97.36	96.05	96.67	96.67	0.01%	446
Apr 29, 2026	98.32	99.36	96.25	96.66	96.66	-2.15%	2,847
Apr 28, 2026	91.00	100.32	91.00	98.78	98.78	1.89%	5,066
Apr 27, 2026	96.81	98.35	94.56	96.95	96.95	0.65%	8,615
Apr 24, 2026	97.05	97.59	96.00	96.32	96.32	-0.75%	2,447
Apr 23, 2026	110.00	110.00	96.00	97.05	97.05	-1.84%	4,912
Apr 22, 2026	99.51	99.96	98.58	98.87	98.87	-0.33%	382
Apr 21, 2026	100.35	100.94	98.03	99.20	99.20	-0.55%	1,201
Apr 20, 2026	99.27	102.12	99.27	99.75	99.75	-2.03%	1,878
Apr 17, 2026	102.64	103.00	100.88	101.82	101.82	0.15%	1,516
Apr 16, 2026	102.40	103.09	101.32	101.67	101.67	1.70%	1,453
Apr 15, 2026	99.14	103.90	99.14	99.97	99.97	0.84%	12,931
Apr 13, 2026	98.27	99.99	97.93	99.14	99.14	0.63%	266
Apr 10, 2026	101.20	101.20	98.33	98.52	98.52	-0.91%	334
Apr 9, 2026	98.90	99.64	97.70	99.42	99.42	1.42%	631
Apr 8, 2026	101.00	101.00	97.80	98.03	98.03	-0.76%	3,455
Apr 7, 2026	97.60	99.60	97.35	98.78	98.78	1.20%	3,585
Apr 6, 2026	100.21	100.21	96.46	97.61	97.61	-0.16%	721
Apr 2, 2026	96.00	98.24	94.42	97.77	97.77	0.91%	1,571
Apr 1, 2026	101.14	101.14	96.07	96.89	96.89	0.11%	3,368
Mar 30, 2026	96.00	98.28	95.00	96.78	96.78	-1.53%	2,254
Mar 27, 2026	95.14	99.35	95.14	98.28	98.28	1.27%	4,525
Mar 25, 2026	92.90	97.80	91.95	97.05	97.05	5.55%	3,793
Mar 24, 2026	89.30	92.00	88.79	91.95	91.95	4.25%	13,049
Mar 23, 2026	89.09	89.63	85.00	88.20	88.20	-1.00%	8,637
Mar 20, 2026	89.05	91.26	87.03	89.09	89.09	0.48%	2,009
Mar 19, 2026	88.12	89.05	86.53	88.66	88.66	0.58%	1,374
Mar 18, 2026	84.56	88.15	84.56	88.15	88.15	6.37%	65,048
Mar 17, 2026	84.00	85.99	82.06	82.87	82.87	-1.99%	8,425
Mar 16, 2026	86.10	86.52	82.70	84.55	84.55	-1.80%	5,748
Mar 13, 2026	87.09	87.90	85.80	86.10	86.10	-1.14%	1,998
Mar 12, 2026	91.50	91.50	86.57	87.09	87.09	-5.34%	22,887
Mar 11, 2026	92.00	92.00	91.77	92.00	92.00	-	2,970
Mar 10, 2026	90.00	92.77	88.61	92.00	92.00	2.20%	3,273
Mar 9, 2026	90.07	90.09	86.00	90.02	90.02	-0.06%	16,490