BOM:512301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	26.71	27.24	26.71	26.71	26.71	-4.98%	2,302
May 12, 2026	29.49	29.49	28.11	28.11	28.11	-4.97%	2,059
May 11, 2026	29.03	29.61	27.72	29.58	29.58	1.41%	5,307
May 8, 2026	30.49	30.49	28.00	29.17	29.17	0.10%	12,541
May 7, 2026	31.49	31.49	29.06	29.14	29.14	-4.24%	2,009
May 6, 2026	30.68	31.89	29.15	30.43	30.43	-0.81%	19,501
May 5, 2026	32.50	33.80	30.65	30.68	30.68	-4.87%	16,131
May 4, 2026	32.34	32.34	31.00	32.25	32.25	4.71%	34,102
Apr 30, 2026	27.89	30.80	27.88	30.80	30.80	4.98%	24,205
Apr 29, 2026	29.36	29.99	29.34	29.34	29.34	-4.99%	1,293
Apr 28, 2026	32.00	32.00	30.88	30.88	30.88	-4.98%	1,534
Apr 27, 2026	34.40	34.40	32.50	32.50	32.50	-5.00%	8,089
Apr 24, 2026	34.23	34.26	34.21	34.21	34.21	-1.98%	24,225
Apr 23, 2026	34.90	34.90	34.90	34.90	34.90	-1.99%	5,558
Apr 22, 2026	35.61	35.61	35.61	35.61	35.61	-1.98%	228
Apr 21, 2026	36.33	36.33	36.33	36.33	36.33	-2.00%	6,697
Apr 20, 2026	37.07	37.07	37.07	37.07	37.07	-1.98%	23,998
Apr 17, 2026	37.82	37.82	37.82	37.82	37.82	-2.00%	9,520
Apr 16, 2026	38.59	38.59	38.59	38.59	38.59	1.98%	30,023
Apr 15, 2026	37.84	37.84	37.84	37.84	37.84	1.99%	48,071
Apr 13, 2026	37.10	37.10	37.10	37.10	37.10	1.98%	3,421
Apr 10, 2026	36.38	36.38	36.38	36.38	36.38	1.99%	6,736
Apr 9, 2026	35.67	35.67	35.67	35.67	35.67	1.97%	8,233
Apr 8, 2026	34.98	34.98	34.98	34.98	34.98	1.98%	14,147
Apr 7, 2026	34.30	34.30	34.30	34.30	34.30	1.99%	1,754
Apr 6, 2026	33.63	33.63	33.53	33.63	33.63	1.97%	3,980
Apr 2, 2026	32.98	32.98	32.98	32.98	32.98	1.98%	8,263
Apr 1, 2026	32.20	32.34	32.20	32.34	32.34	1.99%	18,719
Mar 30, 2026	32.10	32.10	31.71	31.71	31.71	-1.98%	17,155
Mar 27, 2026	33.67	33.67	32.35	32.35	32.35	-2.00%	34,840
Mar 25, 2026	31.73	33.01	31.73	33.01	33.01	1.98%	21,629
Mar 24, 2026	32.38	32.38	32.37	32.37	32.37	-2.00%	8,783
Mar 23, 2026	33.03	33.03	33.03	33.03	33.03	-1.99%	21,972
Mar 20, 2026	33.71	33.71	33.70	33.70	33.70	-1.98%	7,366
Mar 19, 2026	34.34	34.38	34.05	34.38	34.38	1.99%	13,919
Mar 18, 2026	33.69	33.71	32.39	33.71	33.71	2.00%	45,399
Mar 17, 2026	32.97	33.05	32.20	33.05	33.05	4.99%	51,716
Mar 16, 2026	31.48	31.53	30.75	31.48	31.48	4.79%	44,176
Mar 13, 2026	29.78	30.05	27.50	30.04	30.04	4.89%	111,735
Mar 12, 2026	28.62	28.64	25.93	28.64	28.64	4.99%	49,290
Mar 11, 2026	27.20	27.28	26.51	27.28	27.28	4.96%	29,188
Mar 10, 2026	25.99	25.99	25.99	25.99	25.99	4.97%	14,610
Mar 9, 2026	24.76	24.76	23.00	24.76	24.76	4.96%	21,402
Mar 6, 2026	23.00	23.59	23.00	23.59	23.59	1.99%	4,679
Mar 5, 2026	23.13	23.13	23.12	23.13	23.13	1.98%	13,403
Mar 4, 2026	22.67	22.68	22.67	22.68	22.68	1.98%	8,592
Mar 2, 2026	22.24	22.24	22.24	22.24	22.24	1.97%	19,071
Feb 27, 2026	21.40	21.81	21.40	21.81	21.81	1.96%	4,540
Feb 26, 2026	20.98	21.39	20.98	21.39	21.39	1.95%	40,421
Feb 25, 2026	21.82	21.82	20.98	20.98	20.98	-1.96%	12,334