BOM:509760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.00	34.25	32.50	34.25	34.25	-0.58%	521
May 8, 2026	34.50	34.50	32.65	34.45	34.45	1.32%	1,011
May 7, 2026	32.50	34.55	32.50	34.00	34.00	3.60%	981
May 6, 2026	33.90	33.90	32.40	32.82	32.82	-5.12%	1,771
May 5, 2026	32.57	35.00	32.57	34.59	34.59	4.09%	379
May 4, 2026	35.60	35.60	33.05	33.23	33.23	1.31%	435
Apr 30, 2026	32.34	35.61	32.17	32.80	32.80	1.30%	3,127
Apr 29, 2026	37.80	37.80	32.34	32.38	32.38	-9.88%	6,051
Apr 28, 2026	35.00	38.00	32.16	35.93	35.93	2.66%	6,323
Apr 27, 2026	36.98	36.98	33.05	35.00	35.00	2.58%	399
Apr 24, 2026	32.78	35.00	30.50	34.12	34.12	2.13%	930
Apr 23, 2026	31.50	33.80	31.50	33.41	33.41	6.06%	969
Apr 22, 2026	30.12	31.50	29.08	31.50	31.50	4.58%	2,846
Apr 21, 2026	27.95	30.77	27.80	30.12	30.12	1.48%	2,612
Apr 20, 2026	29.00	30.64	28.50	29.68	29.68	2.24%	1,144
Apr 17, 2026	30.88	30.88	29.00	29.03	29.03	-1.53%	321
Apr 16, 2026	31.79	31.85	29.00	29.48	29.48	1.24%	2,176
Apr 15, 2026	28.50	29.96	28.50	29.12	29.12	2.14%	1,118
Apr 13, 2026	30.50	32.59	28.00	28.51	28.51	-4.17%	1,831
Apr 10, 2026	28.97	31.20	28.40	29.75	29.75	4.75%	486
Apr 9, 2026	28.50	29.00	28.40	28.40	28.40	-0.32%	303
Apr 8, 2026	30.33	30.33	25.95	28.49	28.49	3.30%	98
Apr 7, 2026	28.07	28.07	27.31	27.58	27.58	-3.70%	116
Apr 6, 2026	27.60	28.64	25.97	28.64	28.64	4.79%	314
Apr 2, 2026	26.80	27.35	25.99	27.33	27.33	-0.07%	345
Apr 1, 2026	25.09	27.69	25.09	27.35	27.35	3.56%	306
Mar 30, 2026	27.23	27.23	26.41	26.41	26.41	-4.97%	28
Mar 27, 2026	29.25	29.25	27.79	27.79	27.79	-4.99%	379
Mar 25, 2026	29.50	29.50	27.37	29.25	29.25	1.60%	482
Mar 24, 2026	27.48	28.85	26.13	28.79	28.79	4.77%	162
Mar 23, 2026	29.37	29.49	27.36	27.48	27.48	-4.55%	301
Mar 20, 2026	28.79	28.79	27.00	28.79	28.79	4.46%	2,083
Mar 19, 2026	27.61	29.60	27.56	27.56	27.56	-2.34%	170
Mar 18, 2026	30.14	30.14	28.17	28.22	28.22	-4.44%	356
Mar 17, 2026	28.20	30.90	28.20	29.53	29.53	-0.40%	40
Mar 16, 2026	29.85	29.85	28.35	29.65	29.65	-0.47%	490
Mar 13, 2026	29.14	30.55	27.75	29.79	29.79	2.23%	2,241
Mar 12, 2026	29.25	29.25	27.40	29.14	29.14	4.59%	696
Mar 11, 2026	27.07	27.86	26.54	27.86	27.86	4.97%	219
Mar 10, 2026	26.53	26.54	26.53	26.54	26.54	2.04%	78
Mar 9, 2026	27.98	27.98	26.00	26.01	26.01	-4.73%	272
Mar 6, 2026	26.00	27.30	26.00	27.30	27.30	5.00%	727
Mar 5, 2026	24.70	26.05	24.70	26.00	26.00	0.04%	1,196
Mar 4, 2026	26.00	26.99	25.25	25.99	25.99	-2.00%	2,121
Mar 2, 2026	27.99	27.99	25.80	26.52	26.52	-7.31%	2,102
Feb 27, 2026	31.71	33.35	27.99	28.61	28.61	-7.98%	3,402
Feb 26, 2026	32.05	33.80	30.71	31.09	31.09	-2.97%	1,046
Feb 25, 2026	34.33	34.33	31.80	32.04	32.04	-6.83%	454
Feb 24, 2026	34.99	34.99	31.70	34.39	34.39	-1.71%	1,590
Feb 23, 2026	32.20	35.39	32.20	34.99	34.99	6.77%	174