BOM:503092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	28.28	28.28	28.25	28.25	28.25	2.54%	953
May 15, 2026	26.90	27.55	26.82	27.55	27.55	-2.30%	312
May 14, 2026	27.00	28.20	27.00	28.20	28.20	-0.56%	2,010
May 13, 2026	26.01	28.36	26.01	28.36	28.36	5.00%	217
May 12, 2026	27.01	27.01	27.01	27.01	27.01	0.04%	1,148
May 8, 2026	27.00	27.00	27.00	27.00	27.00	-	5
May 7, 2026	28.00	28.00	27.00	27.00	27.00	-	1,000
May 6, 2026	27.00	27.00	25.67	27.00	27.00	-	1,556
May 5, 2026	27.00	27.00	27.00	27.00	27.00	-0.77%	21
May 4, 2026	27.19	27.21	27.19	27.21	27.21	-0.40%	30
Apr 30, 2026	26.31	28.90	26.31	27.32	27.32	-0.76%	77
Apr 29, 2026	27.53	27.53	27.53	27.53	27.53	-	4
Apr 28, 2026	28.40	28.50	27.21	27.53	27.53	-3.06%	105
Apr 27, 2026	28.40	28.40	28.40	28.40	28.40	-	1
Apr 24, 2026	27.50	28.40	25.84	28.40	28.40	4.99%	106
Apr 23, 2026	27.50	27.50	27.05	27.05	27.05	0.19%	2
Apr 22, 2026	28.26	28.26	27.00	27.00	27.00	-4.46%	45
Apr 21, 2026	27.26	28.26	27.26	28.26	28.26	-	145
Apr 20, 2026	27.10	28.26	26.92	28.26	28.26	4.98%	1,927
Apr 17, 2026	26.42	27.50	26.42	26.92	26.92	1.89%	504
Apr 15, 2026	26.63	27.50	26.11	26.42	26.42	-0.79%	433
Apr 13, 2026	26.53	28.50	26.51	26.63	26.63	-2.99%	591
Apr 10, 2026	26.16	27.45	26.16	27.45	27.45	4.97%	1,521
Apr 9, 2026	28.79	28.79	26.15	26.15	26.15	-4.74%	60
Apr 8, 2026	29.99	29.99	27.36	27.45	27.45	-4.65%	197
Apr 7, 2026	28.79	28.79	28.79	28.79	28.79	-0.28%	6
Apr 6, 2026	29.29	29.29	28.87	28.87	28.87	0.52%	47
Apr 2, 2026	27.79	28.74	27.79	28.72	28.72	3.35%	160
Apr 1, 2026	27.79	27.79	27.79	27.79	27.79	6.48%	1
Mar 27, 2026	27.21	27.23	26.10	26.10	26.10	-9.97%	1,530
Mar 25, 2026	27.99	29.00	27.99	28.99	28.99	3.57%	223
Mar 24, 2026	29.33	29.33	26.16	27.99	27.99	4.91%	206
Mar 23, 2026	30.00	30.77	26.68	26.68	26.68	-5.22%	129
Mar 20, 2026	29.98	29.98	28.12	28.15	28.15	-6.14%	646
Mar 18, 2026	29.49	30.49	29.49	29.99	29.99	5.27%	3
Mar 17, 2026	27.00	28.99	27.00	28.49	28.49	7.02%	44
Mar 16, 2026	29.00	29.00	26.50	26.62	26.62	-9.27%	48
Mar 13, 2026	27.25	29.34	27.03	29.34	29.34	7.43%	7
Mar 12, 2026	29.53	29.55	27.10	27.31	27.31	-8.54%	1,060
Mar 11, 2026	27.90	29.86	27.20	29.86	29.86	0.10%	28
Mar 10, 2026	28.30	29.97	28.30	29.83	29.83	5.22%	461
Mar 9, 2026	29.10	30.95	28.27	28.35	28.35	-9.68%	295
Mar 6, 2026	30.47	31.47	30.47	31.39	31.39	3.02%	1,883
Mar 5, 2026	28.85	30.67	28.14	30.47	30.47	9.17%	214
Mar 4, 2026	29.35	30.50	27.50	27.91	27.91	-5.61%	22
Mar 2, 2026	34.00	34.00	29.35	29.57	29.57	-9.13%	1,555
Feb 26, 2026	32.54	32.54	32.54	32.54	32.54	4.60%	100
Feb 25, 2026	32.64	32.64	29.00	31.11	31.11	0.71%	74
Feb 24, 2026	32.74	32.74	30.50	30.89	30.89	-0.35%	46
Feb 23, 2026	31.61	31.61	31.00	31.00	31.00	4.38%	2