BOM:512361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.90	36.90	35.03	35.65	35.65	-2.97%	79,190
May 7, 2026	36.40	37.36	35.00	36.74	36.74	0.99%	45,634
May 6, 2026	35.80	37.05	33.65	36.38	36.38	2.71%	86,993
May 5, 2026	34.94	35.96	34.94	35.42	35.42	3.42%	111,948
May 4, 2026	33.28	34.25	31.98	34.25	34.25	5.00%	55,984
Apr 30, 2026	31.76	33.29	31.76	32.62	32.62	-2.10%	51,922
Apr 29, 2026	35.00	35.00	33.29	33.32	33.32	-4.91%	70,919
Apr 28, 2026	36.32	36.33	34.87	35.04	35.04	-4.52%	78,037
Apr 27, 2026	38.10	38.50	36.06	36.70	36.70	-3.29%	129,579
Apr 24, 2026	39.49	39.49	35.85	37.95	37.95	0.64%	95,040
Apr 23, 2026	38.70	38.77	36.45	37.71	37.71	2.11%	111,931
Apr 22, 2026	34.12	37.65	34.12	36.93	36.93	2.84%	209,006
Apr 21, 2026	35.91	35.91	34.88	35.91	35.91	5.00%	265,407
Apr 20, 2026	34.20	34.20	34.00	34.20	34.20	4.97%	78,386
Apr 17, 2026	32.58	32.58	31.43	32.58	32.58	5.00%	75,298
Apr 16, 2026	31.43	31.43	28.77	31.03	31.03	3.64%	308,923
Apr 15, 2026	29.94	29.94	29.94	29.94	29.94	4.98%	7,430
Apr 13, 2026	28.52	28.52	28.52	28.52	28.52	4.97%	24,995
Apr 10, 2026	27.17	27.17	27.17	27.17	27.17	4.98%	10,289
Apr 9, 2026	25.88	25.88	25.50	25.88	25.88	4.99%	48,690
Apr 8, 2026	24.65	24.65	24.65	24.65	24.65	4.98%	8,037
Apr 7, 2026	23.48	23.48	23.48	23.48	23.48	4.96%	6,007
Apr 6, 2026	22.37	22.37	22.37	22.37	22.37	4.97%	6,434
Apr 2, 2026	21.31	21.31	21.30	21.31	21.31	4.98%	11,271
Apr 1, 2026	19.99	20.30	19.51	20.30	20.30	4.96%	22,475
Mar 30, 2026	20.50	20.94	19.34	19.34	19.34	-4.96%	140,486
Mar 27, 2026	20.98	21.30	19.91	20.35	20.35	-2.07%	75,973
Mar 25, 2026	21.70	22.80	20.68	20.78	20.78	-4.50%	333,667
Mar 24, 2026	23.49	23.49	21.56	21.76	21.76	-4.10%	270,685
Mar 23, 2026	24.50	24.50	22.69	22.69	22.69	-4.98%	94,836
Mar 20, 2026	23.55	24.39	22.61	23.88	23.88	1.57%	41,152
Mar 19, 2026	24.69	25.00	23.46	23.51	23.51	-4.78%	183,401
Mar 18, 2026	25.40	25.99	24.20	24.69	24.69	-3.02%	120,537
Mar 17, 2026	26.75	26.75	24.50	25.46	25.46	-0.66%	172,379
Mar 16, 2026	26.49	26.49	24.31	25.63	25.63	0.79%	90,652
Mar 13, 2026	26.94	27.39	25.05	25.43	25.43	-3.53%	165,402
Mar 12, 2026	25.66	27.80	25.51	26.36	26.36	-1.24%	66,609
Mar 11, 2026	28.40	28.40	26.61	26.69	26.69	-4.71%	710,586
Mar 10, 2026	30.50	30.50	27.94	28.01	28.01	-4.76%	462,309
Mar 9, 2026	29.20	30.94	28.26	29.41	29.41	-0.20%	69,830
Mar 6, 2026	29.40	30.57	29.00	29.47	29.47	-0.34%	80,415
Mar 5, 2026	27.55	30.28	27.55	29.57	29.57	2.53%	220,911
Mar 4, 2026	28.84	28.84	28.84	28.84	28.84	-4.98%	227,983
Mar 2, 2026	30.35	30.35	30.35	30.35	30.35	-4.98%	57,103
Feb 27, 2026	33.01	33.48	31.94	31.94	31.94	-5.00%	314,090
Feb 26, 2026	34.21	35.98	33.62	33.62	33.62	-4.97%	133,765
Feb 25, 2026	36.96	37.20	34.80	35.38	35.38	-1.06%	118,012
Feb 24, 2026	37.75	37.75	34.52	35.76	35.76	-0.56%	119,630
Feb 23, 2026	35.00	35.96	34.84	35.96	35.96	4.99%	52,731
Feb 20, 2026	33.40	34.47	32.00	34.25	34.25	4.33%	66,885