BOM:507498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.27	39.71	38.00	38.11	38.11	-1.01%	558
May 27, 2026	38.03	39.08	37.61	38.50	38.50	3.44%	9,413
May 26, 2026	39.49	39.99	37.15	37.22	37.22	-4.81%	18,843
May 25, 2026	38.00	40.50	38.00	39.10	39.10	1.16%	2,719
May 22, 2026	40.20	41.00	38.23	38.65	38.65	-1.30%	10,047
May 21, 2026	38.30	39.86	37.60	39.16	39.16	2.89%	7,494
May 20, 2026	37.54	39.41	37.00	38.06	38.06	1.39%	4,321
May 19, 2026	37.53	38.89	37.53	37.54	37.54	0.03%	1,251
May 18, 2026	38.48	39.96	37.11	37.53	37.53	-1.50%	3,219
May 15, 2026	38.50	39.91	38.00	38.10	38.10	-1.06%	3,094
May 14, 2026	40.50	40.50	38.30	38.51	38.51	-4.30%	5,392
May 13, 2026	38.70	40.30	37.60	40.24	40.24	2.84%	2,266
May 12, 2026	39.78	39.78	39.01	39.13	39.13	0.33%	3,086
May 11, 2026	38.77	39.99	37.50	39.00	39.00	0.59%	5,797
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