BOM:512301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	25.07	25.08	25.07	25.07	25.07	-1.99%	1,098
Jun 2, 2026	25.58	25.58	25.58	25.58	25.58	-1.99%	15,300
Jun 1, 2026	26.10	26.10	26.10	26.10	26.10	4.99%	4,901
May 29, 2026	24.86	24.86	24.86	24.86	24.86	4.98%	9,885
May 27, 2026	23.68	23.68	23.68	23.68	23.68	4.96%	4,877
May 26, 2026	22.56	22.56	22.56	22.56	22.56	4.98%	11,531
May 25, 2026	21.39	21.49	20.02	21.49	21.49	4.98%	9,677
May 22, 2026	21.54	21.99	20.47	20.47	20.47	-4.97%	6,981
May 21, 2026	22.70	22.99	21.52	21.54	21.54	-4.86%	10,700
May 20, 2026	22.71	24.40	22.63	22.64	22.64	-4.95%	15,281
May 19, 2026	24.82	25.98	23.58	23.82	23.82	-4.03%	12,975
May 18, 2026	25.58	25.58	24.32	24.82	24.82	-2.97%	1,822
May 15, 2026	24.20	26.27	24.12	25.58	25.58	0.79%	2,905
May 14, 2026	27.98	27.98	25.38	25.38	25.38	-4.98%	8,048
May 13, 2026	26.71	27.24	26.71	26.71	26.71	-4.98%	2,302
May 12, 2026	29.49	29.49	28.11	28.11	28.11	-4.97%	2,059
May 11, 2026	29.03	29.61	27.72	29.58	29.58	1.41%	5,307
May 8, 2026	30.49	30.49	28.00	29.17	29.17	0.10%	12,541
May 7, 2026	31.49	31.49	29.06	29.14	29.14	-4.24%	2,009
May 6, 2026	30.68	31.89	29.15	30.43	30.43	-0.81%	19,501
May 5, 2026	32.50	33.80	30.65	30.68	30.68	-4.87%	16,131
May 4, 2026	32.34	32.34	31.00	32.25	32.25	4.71%	34,102
Apr 30, 2026	27.89	30.80	27.88	30.80	30.80	4.98%	24,205
Apr 29, 2026	29.36	29.99	29.34	29.34	29.34	-4.99%	1,293
Apr 28, 2026	32.00	32.00	30.88	30.88	30.88	-4.98%	1,534
Apr 27, 2026	34.40	34.40	32.50	32.50	32.50	-5.00%	8,089
Apr 24, 2026	34.23	34.26	34.21	34.21	34.21	-1.98%	24,225
Apr 23, 2026	34.90	34.90	34.90	34.90	34.90	-1.99%	5,558
Apr 22, 2026	35.61	35.61	35.61	35.61	35.61	-1.98%	228
Apr 21, 2026	36.33	36.33	36.33	36.33	36.33	-2.00%	6,697
Apr 20, 2026	37.07	37.07	37.07	37.07	37.07	-1.98%	23,998
Apr 17, 2026	37.82	37.82	37.82	37.82	37.82	-2.00%	9,520
Apr 16, 2026	38.59	38.59	38.59	38.59	38.59	1.98%	30,023
Apr 15, 2026	37.84	37.84	37.84	37.84	37.84	1.99%	48,071
Apr 13, 2026	37.10	37.10	37.10	37.10	37.10	1.98%	3,421
Apr 10, 2026	36.38	36.38	36.38	36.38	36.38	1.99%	6,736
Apr 9, 2026	35.67	35.67	35.67	35.67	35.67	1.97%	8,233
Apr 8, 2026	34.98	34.98	34.98	34.98	34.98	1.98%	14,147
Apr 7, 2026	34.30	34.30	34.30	34.30	34.30	1.99%	1,754
Apr 6, 2026	33.63	33.63	33.53	33.63	33.63	1.97%	3,980
Apr 2, 2026	32.98	32.98	32.98	32.98	32.98	1.98%	8,263
Apr 1, 2026	32.20	32.34	32.20	32.34	32.34	1.99%	18,719
Mar 30, 2026	32.10	32.10	31.71	31.71	31.71	-1.98%	17,155
Mar 27, 2026	33.67	33.67	32.35	32.35	32.35	-2.00%	34,840
Mar 25, 2026	31.73	33.01	31.73	33.01	33.01	1.98%	21,629
Mar 24, 2026	32.38	32.38	32.37	32.37	32.37	-2.00%	8,783
Mar 23, 2026	33.03	33.03	33.03	33.03	33.03	-1.99%	21,972
Mar 20, 2026	33.71	33.71	33.70	33.70	33.70	-1.98%	7,366
Mar 19, 2026	34.34	34.38	34.05	34.38	34.38	1.99%	13,919
Mar 18, 2026	33.69	33.71	32.39	33.71	33.71	2.00%	45,399