BOM:511533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.10	42.10	40.01	40.01	40.01	-5.08%	7,650
Jun 2, 2026	39.11	42.25	39.11	42.15	42.15	0.89%	730
Jun 1, 2026	39.00	42.00	39.00	41.78	41.78	6.77%	2,317
May 29, 2026	39.39	42.05	39.01	39.13	39.13	-1.63%	12,743
May 27, 2026	41.00	41.00	38.55	39.78	39.78	2.95%	1,290
May 26, 2026	39.50	40.00	38.60	38.64	38.64	-2.67%	1,061
May 25, 2026	40.30	40.30	37.35	39.70	39.70	2.69%	144
May 22, 2026	38.62	39.99	38.62	38.66	38.66	0.23%	144
May 21, 2026	39.39	39.80	38.52	38.57	38.57	-1.13%	1,948
May 20, 2026	43.98	43.98	39.00	39.01	39.01	-1.59%	359
May 19, 2026	39.64	39.64	38.50	39.64	39.64	-	183
May 18, 2026	39.64	39.65	39.64	39.64	39.64	-0.10%	154
May 15, 2026	40.50	40.50	39.01	39.68	39.68	-2.02%	2,431
May 14, 2026	41.36	41.36	40.36	40.50	40.50	-2.08%	76
May 13, 2026	40.50	42.20	40.50	41.36	41.36	2.12%	2,596
May 12, 2026	42.45	42.45	40.15	40.50	40.50	-6.68%	554
May 11, 2026	40.15	43.70	40.15	43.40	43.40	-1.21%	168
May 8, 2026	42.99	48.00	41.15	43.93	43.93	2.21%	4,568
May 7, 2026	41.00	43.00	41.00	42.98	42.98	1.15%	1,193
May 6, 2026	42.00	42.94	41.44	42.49	42.49	0.52%	283
May 5, 2026	42.06	43.00	41.04	42.27	42.27	5.65%	3,318
May 4, 2026	41.00	42.11	40.01	40.01	40.01	-2.41%	712
Apr 30, 2026	40.65	41.00	40.65	41.00	41.00	0.86%	45
Apr 29, 2026	41.50	42.84	40.37	40.65	40.65	-1.05%	20
Apr 28, 2026	42.00	43.00	40.02	41.08	41.08	-4.29%	2,274
Apr 27, 2026	39.92	43.75	38.50	42.92	42.92	3.55%	1,446
Apr 24, 2026	41.90	41.90	41.45	41.45	41.45	-1.61%	13
Apr 23, 2026	40.16	42.13	39.00	42.13	42.13	3.34%	1,157
Apr 22, 2026	39.80	41.16	39.60	40.77	40.77	-3.59%	667
Apr 20, 2026	42.99	42.99	41.02	42.29	42.29	3.15%	2,070
Apr 17, 2026	41.00	41.00	40.55	41.00	41.00	0.81%	131
Apr 16, 2026	39.86	40.67	39.57	40.67	40.67	2.52%	2,804
Apr 15, 2026	38.60	40.50	38.60	39.67	39.67	2.64%	1,048
Apr 13, 2026	38.50	39.99	38.00	38.65	38.65	-2.79%	1,638
Apr 10, 2026	40.00	41.49	39.00	39.76	39.76	-0.70%	4,194
Apr 9, 2026	42.00	42.00	39.51	40.04	40.04	-4.83%	1,250
Apr 8, 2026	39.60	42.50	39.60	42.07	42.07	7.79%	2,688
Apr 7, 2026	39.07	41.70	38.00	39.03	39.03	-0.10%	3,292
Apr 6, 2026	42.80	42.80	39.00	39.07	39.07	-0.38%	4,564
Apr 2, 2026	46.50	46.50	36.65	39.22	39.22	-11.57%	29,602
Apr 1, 2026	44.35	44.35	42.60	44.35	44.35	19.99%	77,423
Mar 30, 2026	30.30	36.96	30.20	36.96	36.96	20.00%	11,259
Mar 27, 2026	34.33	36.34	30.00	30.80	30.80	-12.75%	13,532
Mar 25, 2026	36.00	37.99	33.02	35.30	35.30	-3.47%	3,918
Mar 24, 2026	34.67	38.26	33.83	36.57	36.57	1.16%	5,558
Mar 23, 2026	37.61	37.61	33.38	36.15	36.15	-4.87%	3,328
Mar 20, 2026	35.38	38.00	35.38	38.00	38.00	1.82%	810
Mar 19, 2026	38.00	38.99	35.20	37.32	37.32	-1.79%	18,271
Mar 18, 2026	37.50	38.70	36.62	38.00	38.00	4.34%	2,369
Mar 17, 2026	36.03	37.98	36.03	36.42	36.42	0.97%	831