BOM:507970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.50	35.50	34.50	35.00	35.00	2.76%	193
Jun 1, 2026	35.50	36.00	34.06	34.06	34.06	-4.06%	3,373
May 29, 2026	36.00	36.50	35.50	35.50	35.50	1.31%	252
May 27, 2026	36.00	36.00	34.50	35.04	35.04	-2.67%	239
May 26, 2026	35.00	36.00	35.00	36.00	36.00	2.83%	146
May 25, 2026	36.01	37.50	35.00	35.01	35.01	2.64%	432
May 22, 2026	35.50	39.00	33.50	34.11	34.11	-3.92%	2,317
May 21, 2026	36.99	37.50	34.50	35.50	35.50	-0.03%	1,000
May 20, 2026	35.51	36.00	35.50	35.51	35.51	1.05%	131
May 19, 2026	35.01	36.68	35.01	35.14	35.14	-4.69%	62
May 18, 2026	38.98	38.98	35.50	36.87	36.87	2.25%	2,949
May 15, 2026	36.02	39.62	36.01	36.06	36.06	0.11%	1,837
May 14, 2026	35.50	37.00	35.50	36.02	36.02	5.75%	858
May 13, 2026	36.98	38.50	33.75	34.06	34.06	-7.90%	975
May 12, 2026	36.99	37.10	36.00	36.98	36.98	-0.03%	324
May 11, 2026	36.48	37.00	35.00	36.99	36.99	1.40%	309
May 8, 2026	35.00	36.50	35.00	36.48	36.48	3.90%	115
May 6, 2026	35.50	35.50	35.11	35.11	35.11	0.23%	110
May 5, 2026	35.00	38.00	35.00	35.03	35.03	0.09%	1,525
May 4, 2026	35.00	35.00	35.00	35.00	35.00	-2.78%	274
Apr 30, 2026	36.00	36.00	36.00	36.00	36.00	-	1
Apr 28, 2026	36.95	37.00	35.50	36.00	36.00	-2.70%	428
Apr 27, 2026	37.00	37.00	37.00	37.00	37.00	1.37%	30
Apr 24, 2026	38.00	38.50	35.10	36.50	36.50	-2.67%	1,083
Apr 23, 2026	37.50	37.50	37.00	37.50	37.50	1.35%	618
Apr 22, 2026	36.50	37.50	36.50	37.00	37.00	1.09%	98
Apr 21, 2026	37.50	37.50	36.60	36.60	36.60	-5.08%	356
Apr 20, 2026	39.50	39.50	38.00	38.56	38.56	1.47%	368
Apr 17, 2026	36.49	39.35	36.49	38.00	38.00	6.20%	2,085
Apr 16, 2026	35.50	36.49	35.00	35.78	35.78	0.79%	237
Apr 15, 2026	36.50	36.95	35.50	35.50	35.50	-1.39%	272
Apr 13, 2026	36.00	36.00	36.00	36.00	36.00	-	110
Apr 10, 2026	35.50	36.00	34.50	36.00	36.00	1.41%	301
Apr 9, 2026	34.50	35.50	34.50	35.50	35.50	-2.71%	171
Apr 8, 2026	36.50	36.50	34.01	36.49	36.49	2.76%	2,389
Apr 7, 2026	36.50	36.50	35.51	35.51	35.51	-2.71%	227
Apr 6, 2026	35.50	36.50	35.50	36.50	36.50	2.82%	43
Apr 2, 2026	36.50	36.50	35.50	35.50	35.50	-1.39%	128
Apr 1, 2026	35.50	36.00	35.50	36.00	36.00	4.35%	220
Mar 30, 2026	35.00	35.00	34.50	34.50	34.50	2.22%	230
Mar 27, 2026	36.49	36.49	33.75	33.75	33.75	-7.53%	413
Mar 25, 2026	35.07	36.50	35.07	36.50	36.50	4.08%	10
Mar 24, 2026	35.00	35.10	35.00	35.07	35.07	0.20%	16
Mar 23, 2026	35.50	35.50	35.00	35.00	35.00	-3.58%	110
Mar 19, 2026	35.50	36.50	35.01	36.30	36.30	0.83%	331
Mar 18, 2026	36.01	37.00	36.00	36.00	36.00	1.84%	569
Mar 17, 2026	35.31	35.35	35.31	35.35	35.35	-1.89%	13
Mar 16, 2026	36.00	37.48	36.00	36.03	36.03	-0.22%	130
Mar 13, 2026	36.99	36.99	36.00	36.11	36.11	-3.71%	89
Mar 12, 2026	37.00	37.50	36.00	37.50	37.50	1.41%	922