BOM:502445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	40.10	42.59	40.10	40.89	40.89	-0.02%	620
May 25, 2026	40.10	40.90	38.75	40.90	40.90	2.28%	643
May 22, 2026	40.25	42.92	39.00	39.99	39.99	-6.89%	2,810
May 21, 2026	42.65	43.00	41.50	42.95	42.95	0.42%	1,147
May 20, 2026	42.50	42.95	40.20	42.77	42.77	4.83%	506
May 19, 2026	42.60	42.60	40.00	40.80	40.80	-4.36%	179
May 18, 2026	42.50	42.69	40.00	42.66	42.66	-0.16%	1,531
May 15, 2026	43.50	43.50	40.20	42.73	42.73	1.84%	686
May 14, 2026	42.70	42.70	39.99	41.96	41.96	-1.25%	768
May 13, 2026	41.58	42.49	41.00	42.49	42.49	1.12%	535
May 12, 2026	40.94	43.00	40.94	42.02	42.02	4.68%	461
May 11, 2026	43.68	43.68	40.14	40.14	40.14	-6.80%	1,019
May 8, 2026	42.85	45.50	41.00	43.07	43.07	2.99%	3,016
May 7, 2026	41.10	42.59	40.11	41.82	41.82	1.75%	958
May 6, 2026	39.01	41.90	39.01	41.10	41.10	2.75%	221
May 5, 2026	40.06	40.06	39.50	40.00	40.00	-2.27%	2,232
May 4, 2026	40.02	42.50	37.40	40.93	40.93	-5.36%	10,574
Apr 30, 2026	42.10	43.80	42.10	43.25	43.25	1.76%	3,117
Apr 29, 2026	42.50	44.00	41.20	42.50	42.50	3.43%	7,726
Apr 28, 2026	49.77	49.77	40.27	41.09	41.09	-17.44%	19,302
Apr 27, 2026	51.59	51.59	46.50	49.77	49.77	5.27%	1,601
Apr 24, 2026	54.40	54.40	46.50	47.28	47.28	-1.19%	4,594
Apr 23, 2026	50.97	50.97	45.55	47.85	47.85	-3.97%	5,918
Apr 22, 2026	46.78	51.40	46.00	49.83	49.83	6.52%	8,791
Apr 21, 2026	41.45	48.30	41.45	46.78	46.78	15.11%	8,355
Apr 20, 2026	43.50	43.50	40.12	40.64	40.64	-5.82%	6,562
Apr 17, 2026	39.01	43.69	39.00	43.15	43.15	4.91%	2,020
Apr 16, 2026	39.05	42.90	39.05	41.13	41.13	5.43%	1,373
Apr 15, 2026	38.00	41.50	36.50	39.01	39.01	-6.76%	2,538
Apr 13, 2026	41.70	41.90	41.70	41.84	41.84	-0.38%	520
Apr 10, 2026	41.45	42.00	40.00	42.00	42.00	3.91%	2,424
Apr 9, 2026	42.00	44.00	38.00	40.42	40.42	-0.39%	3,242
Apr 8, 2026	37.99	41.98	37.00	40.58	40.58	11.21%	9,797
Apr 7, 2026	36.74	36.74	35.64	36.49	36.49	-0.68%	1,420
Apr 6, 2026	35.00	38.79	34.99	36.74	36.74	3.03%	6,524
Apr 2, 2026	37.70	37.70	33.00	35.66	35.66	-4.65%	2,618
Apr 1, 2026	32.35	37.40	32.35	37.40	37.40	15.61%	1,736
Mar 30, 2026	36.27	36.27	31.00	32.35	32.35	-10.81%	8,077
Mar 27, 2026	37.84	37.84	35.05	36.27	36.27	-4.15%	942
Mar 25, 2026	39.39	39.39	36.02	37.84	37.84	3.39%	2,476
Mar 24, 2026	35.00	39.50	34.12	36.60	36.60	-0.71%	2,679
Mar 23, 2026	45.88	45.88	35.00	36.86	36.86	-6.52%	9,666
Mar 20, 2026	39.90	39.90	36.65	39.43	39.43	1.99%	844
Mar 19, 2026	37.00	39.39	37.00	38.66	38.66	4.49%	1,337
Mar 18, 2026	35.10	38.90	35.10	37.00	37.00	2.24%	4,843
Mar 17, 2026	38.55	40.90	34.30	36.19	36.19	-6.12%	4,245
Mar 16, 2026	40.90	40.90	36.00	38.55	38.55	1.15%	1,443
Mar 13, 2026	42.00	42.49	38.00	38.11	38.11	-6.29%	517
Mar 12, 2026	40.83	42.49	36.00	40.67	40.67	-0.39%	1,092
Mar 11, 2026	42.80	42.80	39.10	40.83	40.83	0.12%	1,574