BOM:511473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.03	33.95	32.35	33.13	33.13	-0.78%	3,660
May 27, 2026	33.90	34.26	33.16	33.39	33.39	-1.50%	11,740
May 26, 2026	34.00	34.00	33.74	33.90	33.90	0.09%	337
May 25, 2026	33.98	34.00	33.50	33.87	33.87	0.74%	2,341
May 22, 2026	33.99	34.07	33.61	33.62	33.62	0.18%	1,506
May 20, 2026	33.00	34.17	33.00	33.56	33.56	-0.09%	558
May 19, 2026	33.00	34.39	33.00	33.59	33.59	-0.89%	3,582
May 18, 2026	33.21	34.45	32.69	33.89	33.89	1.07%	5,467
May 15, 2026	31.00	34.40	31.00	33.53	33.53	-1.15%	545
May 14, 2026	34.00	34.69	33.82	33.92	33.92	-0.18%	2,581
May 13, 2026	33.25	34.40	33.25	33.98	33.98	2.50%	3,116
May 12, 2026	34.41	34.41	32.50	33.15	33.15	-3.49%	3,722
May 11, 2026	33.61	34.95	33.61	34.35	34.35	-0.89%	2,564
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