BOM:507498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.15	40.15	38.15	38.77	38.77	-3.36%	3,851
May 7, 2026	41.30	42.00	39.25	40.12	40.12	-0.15%	2,514
May 6, 2026	39.21	40.70	39.21	40.18	40.18	-1.69%	2,993
May 5, 2026	41.39	41.39	39.71	40.87	40.87	-0.02%	571
May 4, 2026	40.48	41.00	39.60	40.88	40.88	3.47%	3,966
Apr 30, 2026	39.43	40.50	39.09	39.51	39.51	0.69%	1,775
Apr 29, 2026	39.11	40.00	39.11	39.24	39.24	-2.17%	3,401
Apr 28, 2026	39.60	43.00	39.60	40.11	40.11	-3.58%	6,798
Apr 27, 2026	40.99	41.60	39.71	41.60	41.60	5.00%	22,022
Apr 24, 2026	38.75	40.20	38.75	39.62	39.62	1.77%	3,744
Apr 23, 2026	38.36	39.75	38.20	38.93	38.93	1.49%	2,936
Apr 22, 2026	38.50	39.65	37.95	38.36	38.36	-2.37%	4,961
Apr 21, 2026	40.58	40.58	39.23	39.29	39.29	-3.77%	1,688
Apr 20, 2026	41.09	41.09	39.61	40.83	40.83	-0.63%	2,785
Apr 17, 2026	42.39	42.39	40.01	41.09	41.09	1.13%	4,263
Apr 16, 2026	39.30	40.80	39.30	40.63	40.63	2.99%	3,138
Apr 15, 2026	37.11	39.60	37.11	39.45	39.45	5.23%	2,959
Apr 13, 2026	39.49	39.49	36.41	37.49	37.49	-5.52%	3,260
Apr 10, 2026	38.75	41.50	38.00	39.68	39.68	4.42%	8,007
Apr 9, 2026	36.48	40.00	36.41	38.00	38.00	6.44%	11,944
Apr 8, 2026	33.50	37.95	33.50	35.70	35.70	5.50%	11,515
Apr 7, 2026	32.51	35.80	32.51	33.84	33.84	3.71%	11,221
Apr 6, 2026	31.34	34.75	31.34	32.63	32.63	4.22%	1,959
Apr 2, 2026	35.80	35.80	30.31	31.31	31.31	-1.48%	2,132
Apr 1, 2026	31.10	33.20	31.10	31.78	31.78	2.12%	8,596
Mar 30, 2026	31.25	31.85	30.35	31.12	31.12	3.01%	5,100
Mar 27, 2026	32.96	32.96	30.20	30.21	30.21	-5.45%	9,683
Mar 25, 2026	31.99	32.97	31.12	31.95	31.95	-0.13%	3,247
Mar 24, 2026	34.00	34.00	31.12	31.99	31.99	2.11%	5,282
Mar 23, 2026	32.72	32.72	31.11	31.33	31.33	-3.30%	3,314
Mar 20, 2026	31.02	33.80	31.02	32.40	32.40	3.95%	4,805
Mar 19, 2026	31.50	32.24	30.89	31.17	31.17	-0.19%	4,832
Mar 18, 2026	32.89	33.12	31.13	31.23	31.23	-3.22%	5,615
Mar 17, 2026	30.25	33.71	30.25	32.27	32.27	1.86%	1,457
Mar 16, 2026	30.60	34.18	30.60	31.68	31.68	-5.55%	3,722
Mar 13, 2026	33.73	33.74	30.50	33.54	33.54	4.23%	9,514
Mar 12, 2026	34.00	34.57	31.02	32.18	32.18	-3.48%	8,095
Mar 11, 2026	33.90	35.78	33.00	33.34	33.34	-0.71%	4,432
Mar 10, 2026	33.50	35.88	32.51	33.58	33.58	-4.00%	4,723
Mar 9, 2026	34.90	36.00	33.15	34.98	34.98	0.75%	4,954
Mar 6, 2026	35.11	35.11	32.50	34.72	34.72	-1.11%	4,374
Mar 5, 2026	34.95	36.49	34.50	35.11	35.11	2.48%	4,052
Mar 4, 2026	30.15	34.42	30.15	34.26	34.26	6.80%	3,769
Mar 2, 2026	35.20	38.98	31.33	32.08	32.08	-10.17%	3,703
Feb 27, 2026	33.84	37.65	33.75	35.71	35.71	7.24%	3,644
Feb 26, 2026	33.99	34.20	32.51	33.30	33.30	0.48%	1,871
Feb 25, 2026	32.20	35.83	32.20	33.14	33.14	-5.37%	4,461
Feb 24, 2026	36.21	36.71	34.51	35.02	35.02	-4.60%	3,929
Feb 23, 2026	32.61	37.11	32.61	36.71	36.71	8.07%	4,861
Feb 20, 2026	33.93	34.30	32.60	33.97	33.97	0.89%	4,391