BOM:511411 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	33.00	35.70	33.00	35.66	35.66	9.86%	11,282
May 25, 2026	32.46	32.46	30.13	32.46	32.46	0.50%	11
May 22, 2026	32.99	32.99	32.30	32.30	32.30	7.10%	318
May 21, 2026	30.50	30.50	29.20	30.16	30.16	-1.11%	202
May 20, 2026	32.80	32.80	30.50	30.50	30.50	0.33%	422
May 19, 2026	34.98	34.98	30.00	30.40	30.40	-4.85%	1,121
May 18, 2026	32.11	35.65	30.00	31.95	31.95	-1.51%	950
May 14, 2026	32.44	32.44	31.15	32.44	32.44	-1.99%	534
May 12, 2026	33.10	33.10	33.10	33.10	33.10	-5.56%	115
May 11, 2026	35.06	35.06	35.05	35.05	35.05	-	39
May 7, 2026	33.10	35.17	33.10	35.05	35.05	6.89%	1,625
May 6, 2026	32.60	32.79	31.90	32.79	32.79	10.00%	4,004
May 5, 2026	30.13	31.90	29.79	29.81	29.81	-5.24%	1,013
May 4, 2026	31.46	31.46	31.46	31.46	31.46	-	94
Apr 30, 2026	31.88	31.88	29.75	31.46	31.46	0.67%	135
Apr 29, 2026	33.80	33.80	31.25	31.25	31.25	-7.95%	751
Apr 27, 2026	31.80	34.79	30.21	33.95	33.95	6.93%	4,536
Apr 24, 2026	28.98	31.87	28.50	31.75	31.75	9.56%	9,375
Apr 23, 2026	29.00	29.00	28.98	28.98	28.98	6.94%	6
Apr 22, 2026	26.81	28.00	26.81	27.10	27.10	-5.87%	201
Apr 21, 2026	30.70	30.70	27.50	28.79	28.79	3.01%	505
Apr 20, 2026	30.00	30.65	27.95	27.95	27.95	0.07%	1,439
Apr 17, 2026	29.99	29.99	26.31	27.93	27.93	-0.25%	1,225
Apr 16, 2026	26.78	29.59	26.78	28.00	28.00	4.05%	424
Apr 13, 2026	25.26	30.65	25.26	26.91	26.91	-3.86%	224
Apr 10, 2026	28.59	28.59	25.11	27.99	27.99	7.65%	503
Apr 9, 2026	29.00	29.00	25.00	26.00	26.00	-2.48%	727
Apr 8, 2026	25.73	27.90	25.73	26.66	26.66	4.51%	1,083
Apr 7, 2026	31.00	31.00	25.00	25.51	25.51	-2.45%	499
Apr 6, 2026	30.00	30.00	26.15	26.15	26.15	-6.61%	2
Apr 2, 2026	28.00	28.00	28.00	28.00	28.00	-	53
Apr 1, 2026	27.10	28.00	27.10	28.00	28.00	2.75%	25
Mar 30, 2026	26.18	29.42	24.17	27.25	27.25	11.00%	144
Mar 27, 2026	26.94	30.46	24.50	24.55	24.55	-3.54%	2,612
Mar 25, 2026	26.88	26.88	25.00	25.45	25.45	6.53%	597
Mar 24, 2026	27.87	27.87	23.55	23.89	23.89	-0.21%	933
Mar 23, 2026	25.84	29.88	23.20	23.94	23.94	-7.78%	620
Mar 20, 2026	31.45	31.45	25.10	25.96	25.96	-1.18%	448
Mar 19, 2026	29.94	29.94	25.90	26.27	26.27	-6.15%	20
Mar 18, 2026	29.88	29.88	27.99	27.99	27.99	1.05%	22
Mar 17, 2026	28.88	28.88	25.70	27.70	27.70	6.99%	228
Mar 16, 2026	29.99	32.23	25.75	25.89	25.89	-4.11%	159
Mar 13, 2026	28.16	28.16	27.00	27.00	27.00	-5.99%	151
Mar 12, 2026	28.56	29.20	24.20	28.72	28.72	-2.64%	2,965
Mar 10, 2026	30.00	30.00	29.50	29.50	29.50	3.51%	107
Mar 9, 2026	29.00	29.00	26.01	28.50	28.50	-1.72%	776
Mar 6, 2026	29.50	29.50	28.06	29.00	29.00	-1.69%	331
Mar 5, 2026	31.94	31.94	29.50	29.50	29.50	-4.35%	115
Mar 4, 2026	26.01	31.99	26.01	30.84	30.84	2.80%	449
Mar 2, 2026	28.66	30.40	27.00	30.00	30.00	-0.40%	5