BOM:511473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.35	36.35	34.50	34.66	34.66	-2.23%	3,682
May 7, 2026	34.07	35.99	34.07	35.45	35.45	2.10%	2,753
May 6, 2026	34.94	34.99	34.00	34.72	34.72	0.70%	11,477
May 5, 2026	34.54	34.68	34.15	34.48	34.48	-0.38%	1,716
May 4, 2026	34.49	34.81	34.10	34.61	34.61	0.35%	6,491
Apr 30, 2026	34.73	34.89	33.56	34.49	34.49	-1.15%	2,287
Apr 29, 2026	35.12	35.26	34.60	34.89	34.89	0.35%	5,078
Apr 28, 2026	34.30	37.00	34.09	34.77	34.77	1.73%	194,033
Apr 27, 2026	34.35	34.74	33.84	34.18	34.18	1.03%	4,257
Apr 24, 2026	35.00	35.00	33.15	33.83	33.83	-1.66%	4,937
Apr 23, 2026	34.59	35.00	34.20	34.40	34.40	-0.86%	2,419
Apr 22, 2026	35.66	35.92	34.12	34.70	34.70	-0.74%	8,185
Apr 21, 2026	35.44	35.48	34.70	34.96	34.96	-2.97%	9,885
Apr 20, 2026	38.77	38.77	35.83	36.03	36.03	1.38%	12,190
Apr 17, 2026	34.60	35.85	34.60	35.54	35.54	2.87%	18,116
Apr 16, 2026	32.00	34.82	32.00	34.55	34.55	2.55%	7,416
Apr 15, 2026	31.38	34.00	31.38	33.69	33.69	0.96%	4,243
Apr 13, 2026	33.02	33.55	32.15	33.37	33.37	-0.12%	8,792
Apr 10, 2026	32.87	33.59	32.65	33.41	33.41	2.55%	15,923
Apr 9, 2026	33.21	33.21	32.43	32.58	32.58	0.09%	697
Apr 8, 2026	32.50	33.30	32.50	32.55	32.55	2.52%	6,455
Apr 7, 2026	32.05	32.58	31.43	31.75	31.75	-0.22%	2,136
Apr 6, 2026	37.95	37.95	31.40	31.82	31.82	0.57%	5,286
Apr 2, 2026	31.20	31.87	30.70	31.64	31.64	1.41%	8,193
Apr 1, 2026	30.80	31.25	30.60	31.20	31.20	7.11%	8,655
Mar 30, 2026	30.48	31.15	29.00	29.13	29.13	-5.36%	8,527
Mar 27, 2026	33.50	33.50	30.55	30.78	30.78	-2.63%	3,946
Mar 25, 2026	31.01	31.95	30.99	31.61	31.61	2.56%	4,033
Mar 24, 2026	32.99	32.99	30.30	30.82	30.82	3.25%	4,067
Mar 23, 2026	30.89	30.89	29.70	29.85	29.85	-4.05%	7,036
Mar 20, 2026	31.70	32.19	31.10	31.11	31.11	0.35%	2,186
Mar 19, 2026	31.40	31.54	30.87	31.00	31.00	-1.24%	1,412
Mar 18, 2026	31.55	31.89	31.25	31.39	31.39	1.92%	3,057
Mar 17, 2026	30.00	31.38	30.00	30.80	30.80	1.02%	2,895
Mar 16, 2026	31.34	31.41	30.12	30.49	30.49	-2.71%	3,332
Mar 13, 2026	32.15	32.15	31.00	31.34	31.34	-2.70%	805
Mar 12, 2026	32.54	32.70	32.10	32.21	32.21	-0.12%	1,014
Mar 11, 2026	32.00	33.15	32.00	32.25	32.25	-1.35%	2,290
Mar 10, 2026	32.52	32.83	32.41	32.69	32.69	2.93%	2,801
Mar 9, 2026	33.00	33.00	31.61	31.76	31.76	-5.17%	5,850
Mar 6, 2026	33.60	34.35	32.50	33.49	33.49	-0.42%	3,315
Mar 5, 2026	33.76	34.00	33.09	33.63	33.63	1.05%	1,483
Mar 4, 2026	34.95	34.95	33.14	33.28	33.28	-2.40%	4,733
Mar 2, 2026	35.20	35.20	34.00	34.10	34.10	-3.54%	3,890
Feb 27, 2026	35.85	35.88	35.20	35.35	35.35	-1.42%	1,681
Feb 26, 2026	35.01	36.20	35.01	35.86	35.86	-0.19%	160
Feb 25, 2026	35.00	36.58	35.00	35.93	35.93	0.20%	2,201
Feb 24, 2026	35.86	36.20	35.06	35.86	35.86	0.25%	728
Feb 23, 2026	36.32	36.65	35.77	35.77	35.77	-1.97%	1,386
Feb 20, 2026	36.38	36.73	36.32	36.49	36.49	0.03%	6,127