BOM:500354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.70	38.70	36.23	36.30	36.30	-0.55%	1,190
May 7, 2026	37.75	37.75	36.50	36.50	36.50	-2.67%	4,014
May 6, 2026	35.35	37.90	35.35	37.50	37.50	3.96%	12,086
May 5, 2026	35.00	36.51	35.00	36.07	36.07	2.59%	3,260
May 4, 2026	33.51	35.86	33.51	35.16	35.16	-0.34%	3,320
Apr 30, 2026	33.00	36.19	33.00	35.28	35.28	3.28%	8,574
Apr 29, 2026	34.50	34.60	33.78	34.16	34.16	2.24%	2,856
Apr 28, 2026	34.00	34.48	33.40	33.41	33.41	-1.30%	2,571
Apr 27, 2026	32.00	35.25	32.00	33.85	33.85	-1.88%	3,687
Apr 24, 2026	34.70	34.70	33.85	34.50	34.50	-2.27%	1,278
Apr 23, 2026	35.48	36.60	35.30	35.30	35.30	1.50%	4,283
Apr 22, 2026	32.02	35.00	32.02	34.78	34.78	2.54%	3,812
Apr 21, 2026	31.76	34.73	31.76	33.92	33.92	-2.14%	33,783
Apr 20, 2026	35.49	35.49	33.38	34.66	34.66	-2.34%	15,091
Apr 17, 2026	34.45	35.50	34.16	35.49	35.49	3.53%	2,581
Apr 16, 2026	32.40	34.53	32.11	34.28	34.28	8.45%	12,919
Apr 15, 2026	29.68	32.40	29.68	31.61	31.61	6.25%	8,203
Apr 13, 2026	29.25	30.06	28.59	29.75	29.75	1.71%	8,091
Apr 10, 2026	29.50	29.80	28.53	29.25	29.25	4.43%	6,589
Apr 9, 2026	28.49	28.54	27.97	28.01	28.01	-0.39%	7,100
Apr 8, 2026	28.30	29.00	27.69	28.12	28.12	-0.18%	8,356
Apr 7, 2026	28.56	29.00	28.00	28.17	28.17	-0.95%	3,641
Apr 6, 2026	27.69	29.25	27.69	28.44	28.44	1.43%	18,188
Apr 2, 2026	28.00	28.29	27.40	28.04	28.04	0.25%	4,032
Apr 1, 2026	28.79	28.95	27.42	27.97	27.97	1.93%	13,790
Mar 30, 2026	26.90	30.70	26.89	27.44	27.44	5.38%	48,414
Mar 27, 2026	27.13	27.45	25.90	26.04	26.04	-2.11%	13,399
Mar 25, 2026	26.70	27.35	26.24	26.60	26.60	2.58%	12,976
Mar 24, 2026	26.93	26.93	25.59	25.93	25.93	0.08%	1,446
Mar 23, 2026	27.25	28.35	24.48	25.91	25.91	-8.61%	59,292
Mar 20, 2026	26.91	29.55	26.91	28.35	28.35	3.24%	15,557
Mar 19, 2026	27.56	27.67	27.00	27.46	27.46	-0.36%	2,849
Mar 18, 2026	27.47	27.84	26.99	27.56	27.56	2.15%	1,915
Mar 17, 2026	25.00	27.70	25.00	26.98	26.98	4.29%	8,267
Mar 16, 2026	27.35	27.35	25.36	25.87	25.87	-5.41%	6,355
Mar 13, 2026	28.09	29.30	27.15	27.35	27.35	-4.34%	6,702
Mar 12, 2026	28.40	28.94	28.07	28.59	28.59	0.35%	269
Mar 11, 2026	29.30	29.85	28.26	28.49	28.49	-2.56%	1,684
Mar 10, 2026	29.04	29.85	28.01	29.24	29.24	2.78%	6,650
Mar 9, 2026	29.25	29.85	28.01	28.45	28.45	2.52%	10,656
Mar 6, 2026	28.56	28.56	22.80	27.75	27.75	-0.89%	4,385
Mar 5, 2026	29.70	29.70	27.77	28.00	28.00	-0.43%	1,959
Mar 4, 2026	25.75	29.80	25.75	28.12	28.12	7.62%	19,475
Mar 2, 2026	26.25	26.81	25.95	26.13	26.13	-4.77%	607
Feb 27, 2026	26.42	28.14	26.42	27.44	27.44	3.16%	11,955
Feb 26, 2026	25.94	26.90	25.05	26.60	26.60	3.78%	4,423
Feb 25, 2026	25.84	26.48	25.56	25.63	25.63	-1.50%	6,612
Feb 24, 2026	26.57	26.98	25.87	26.02	26.02	-2.73%	75
Feb 23, 2026	27.12	27.12	26.53	26.75	26.75	-1.29%	3,696
Feb 20, 2026	27.50	27.70	27.00	27.10	27.10	-2.31%	1,844