BOM:590030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	71.50	74.21	71.50	72.25	72.25	0.46%	51,172
May 25, 2026	75.54	75.54	71.41	71.92	71.92	-3.10%	80,693
May 22, 2026	71.20	76.30	70.64	74.22	74.22	5.44%	150,798
May 21, 2026	69.45	71.15	69.45	70.39	70.39	1.14%	25,413
May 20, 2026	69.81	70.79	69.15	69.60	69.60	-2.05%	37,049
May 19, 2026	68.57	73.09	68.57	71.06	71.06	4.65%	134,642
May 18, 2026	67.00	67.99	64.29	67.90	67.90	1.60%	38,503
May 15, 2026	67.49	68.50	66.51	66.83	66.83	-0.98%	21,098
May 14, 2026	67.51	68.80	66.47	67.49	67.49	-0.03%	22,056
May 13, 2026	65.71	68.02	65.46	67.51	67.51	2.85%	20,866
May 12, 2026	69.48	69.48	65.36	65.64	65.64	-4.15%	30,710
May 11, 2026	69.10	70.28	68.26	68.48	68.48	-3.30%	28,624
May 8, 2026	71.94	72.59	70.40	70.82	70.82	-1.19%	17,287
May 7, 2026	73.20	73.20	71.39	71.67	71.67	-0.95%	16,580
May 6, 2026	69.46	72.50	69.46	72.36	72.36	4.18%	32,837
May 5, 2026	70.63	70.63	68.88	69.46	69.46	-0.57%	16,971
May 4, 2026	69.81	71.69	69.46	69.86	69.86	-0.74%	31,413
Apr 30, 2026	70.21	71.70	68.90	70.38	70.38	0.27%	42,550
Apr 29, 2026	70.51	71.35	69.60	70.19	70.19	-0.45%	29,822
Apr 28, 2026	70.76	71.93	70.06	70.51	70.51	-0.75%	24,199
Apr 27, 2026	69.30	71.35	69.30	71.04	71.04	3.11%	51,575
Apr 24, 2026	70.91	71.25	68.51	68.90	68.90	-2.82%	42,214
Apr 23, 2026	73.00	73.23	70.67	70.90	70.90	-2.46%	41,413
Apr 22, 2026	71.29	73.50	71.27	72.69	72.69	1.11%	60,745
Apr 21, 2026	70.46	72.48	70.30	71.89	71.89	2.03%	32,667
Apr 20, 2026	73.46	73.46	70.14	70.46	70.46	-2.37%	27,348
Apr 17, 2026	71.86	73.45	71.71	72.17	72.17	0.21%	40,443
Apr 16, 2026	71.75	72.95	70.80	72.02	72.02	1.64%	58,812
Apr 15, 2026	67.30	71.55	67.30	70.86	70.86	6.25%	43,623
Apr 13, 2026	65.10	67.56	64.61	66.69	66.69	-1.05%	59,237
Apr 10, 2026	66.64	68.26	66.64	67.40	67.40	1.74%	34,288
Apr 9, 2026	66.49	68.55	65.77	66.25	66.25	-0.33%	46,345
Apr 8, 2026	66.00	66.64	64.10	66.47	66.47	5.98%	98,230
Apr 7, 2026	62.79	63.32	61.70	62.72	62.72	0.42%	41,779
Apr 6, 2026	61.50	62.90	60.63	62.46	62.46	0.79%	52,763
Apr 2, 2026	60.82	62.03	58.70	61.97	61.97	1.89%	34,010
Apr 1, 2026	58.00	61.25	57.69	60.82	60.82	9.72%	76,804
Mar 30, 2026	58.21	59.00	55.00	55.43	55.43	-5.30%	97,185
Mar 27, 2026	61.55	61.55	58.21	58.53	58.53	-4.08%	85,312
Mar 25, 2026	61.60	62.48	60.74	61.02	61.02	1.04%	40,911
Mar 24, 2026	60.45	61.32	58.59	60.39	60.39	3.07%	105,196
Mar 23, 2026	61.51	61.51	58.25	58.59	58.59	-4.95%	49,489
Mar 20, 2026	62.09	63.70	61.19	61.64	61.64	1.17%	43,607
Mar 19, 2026	62.79	62.79	60.65	60.93	60.93	-2.96%	29,801
Mar 18, 2026	61.40	63.94	61.01	62.79	62.79	3.44%	38,119
Mar 17, 2026	61.80	61.80	59.68	60.70	60.70	1.25%	35,717
Mar 16, 2026	60.30	61.05	58.86	59.95	59.95	-0.45%	62,327
Mar 13, 2026	63.81	64.42	59.88	60.22	60.22	-4.58%	77,548
Mar 12, 2026	62.51	64.40	61.94	63.11	63.11	-0.71%	56,648
Mar 11, 2026	62.18	66.29	62.18	63.56	63.56	-1.91%	54,796