BOM:511756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.95	31.96	31.95	31.96	31.96	4.65%	2
May 6, 2026	32.50	32.50	30.36	30.54	30.54	-4.41%	1,069
May 5, 2026	30.05	31.95	29.00	31.95	31.95	4.75%	1,070
May 4, 2026	30.43	31.62	30.06	30.50	30.50	1.26%	518
Apr 29, 2026	32.33	32.33	30.12	30.12	30.12	-4.98%	661
Apr 28, 2026	31.70	31.70	31.70	31.70	31.70	2.16%	253
Apr 27, 2026	31.70	31.70	31.00	31.03	31.03	2.58%	889
Apr 24, 2026	31.35	31.35	29.96	30.25	30.25	-4.06%	484
Apr 23, 2026	34.65	34.65	31.35	31.53	31.53	-4.45%	860
Apr 22, 2026	33.25	33.25	30.98	33.00	33.00	1.23%	1,598
Apr 21, 2026	32.60	32.60	31.95	32.60	32.60	4.82%	507
Apr 20, 2026	32.05	32.05	30.75	31.10	31.10	-2.96%	1,036
Apr 17, 2026	34.02	34.02	31.37	32.05	32.05	-1.08%	874
Apr 16, 2026	32.40	32.40	32.40	32.40	32.40	4.82%	19
Apr 15, 2026	32.40	32.40	30.87	30.91	30.91	0.10%	163
Apr 13, 2026	34.12	34.12	30.88	30.88	30.88	-4.98%	3,087
Apr 10, 2026	32.50	32.50	29.51	32.50	32.50	4.84%	1,210
Apr 9, 2026	30.55	32.00	30.52	31.00	31.00	-3.46%	1,161
Apr 8, 2026	35.47	35.47	32.11	32.11	32.11	-4.97%	1,759
Apr 7, 2026	34.44	34.44	33.60	33.79	33.79	3.02%	118
Apr 6, 2026	31.27	32.80	29.71	32.80	32.80	4.89%	4,016
Apr 2, 2026	31.38	31.38	30.01	31.27	31.27	-0.32%	12
Apr 1, 2026	29.88	31.37	29.88	31.37	31.37	4.99%	129
Mar 30, 2026	32.45	32.94	29.83	29.88	29.88	-4.81%	876
Mar 27, 2026	30.73	32.26	29.20	31.39	31.39	2.15%	547
Mar 25, 2026	27.89	30.75	27.89	30.73	30.73	4.81%	1,762
Mar 24, 2026	29.98	31.00	28.82	29.32	29.32	-2.20%	255
Mar 23, 2026	32.61	32.61	29.98	29.98	29.98	-3.48%	265
Mar 20, 2026	31.50	31.50	31.00	31.06	31.06	-4.31%	660
Mar 19, 2026	35.86	35.86	32.46	32.46	32.46	-4.98%	538
Mar 18, 2026	37.74	37.74	34.16	34.16	34.16	-4.98%	36
Mar 17, 2026	37.04	37.04	35.95	35.95	35.95	1.90%	4
Mar 16, 2026	34.27	35.28	31.92	35.28	35.28	5.00%	1,197
Mar 13, 2026	32.01	33.60	31.20	33.60	33.60	5.00%	162
Mar 12, 2026	32.81	32.81	31.35	32.00	32.00	-3.00%	380
Mar 11, 2026	36.20	36.20	32.79	32.99	32.99	-4.32%	394
Mar 10, 2026	32.01	34.48	31.20	34.48	34.48	4.99%	1,114
Mar 9, 2026	32.87	32.87	32.00	32.84	32.84	0.18%	1,278
Mar 6, 2026	33.04	33.04	32.55	32.78	32.78	-0.70%	300
Mar 5, 2026	33.01	33.01	33.01	33.01	33.01	0.03%	216
Mar 4, 2026	33.33	34.01	33.00	33.00	33.00	-2.97%	1,389
Mar 2, 2026	35.25	35.25	34.01	34.01	34.01	-3.52%	66
Feb 27, 2026	35.25	35.26	35.25	35.25	35.25	0.69%	868
Feb 26, 2026	33.91	35.79	33.91	35.01	35.01	-1.91%	337
Feb 25, 2026	35.65	35.79	35.00	35.69	35.69	0.17%	1,036
Feb 24, 2026	37.95	37.95	35.63	35.63	35.63	-4.99%	267
Feb 23, 2026	37.17	41.07	37.17	37.50	37.50	-4.14%	510
Feb 20, 2026	39.15	39.15	39.12	39.12	39.12	4.91%	210
Feb 19, 2026	35.54	37.29	35.54	37.29	37.29	4.95%	222
Feb 18, 2026	36.27	36.27	35.52	35.53	35.53	-2.04%	549