BOM:500354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.03	36.00	35.00	35.61	35.61	0.74%	1,062
May 27, 2026	35.11	35.98	35.11	35.35	35.35	0.77%	323
May 26, 2026	35.90	36.50	34.75	35.08	35.08	-0.14%	1,705
May 25, 2026	35.80	36.58	35.07	35.13	35.13	-2.06%	1,006
May 22, 2026	41.80	41.80	35.62	35.87	35.87	-3.03%	7,240
May 21, 2026	38.00	38.00	35.20	36.99	36.99	9.12%	18,241
May 20, 2026	34.40	34.40	33.88	33.90	33.90	3.35%	95
May 19, 2026	32.82	33.04	31.40	32.80	32.80	2.72%	2,938
May 18, 2026	32.52	32.52	30.90	31.93	31.93	-1.51%	7,012
May 15, 2026	32.60	32.96	32.20	32.42	32.42	0.53%	837
May 14, 2026	33.50	33.50	32.24	32.25	32.25	-4.02%	4,319
May 13, 2026	33.64	34.15	33.48	33.60	33.60	-0.12%	455
May 12, 2026	34.50	34.56	33.15	33.64	33.64	-5.16%	1,329
May 11, 2026	34.00	36.45	34.00	35.47	35.47	-2.29%	4,840
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