BOM:512361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.99	26.40	23.94	24.65	24.65	-2.14%	179,099
May 27, 2026	26.09	26.09	25.13	25.19	25.19	-4.76%	136,334
May 26, 2026	27.70	27.70	26.38	26.45	26.45	-4.72%	126,283
May 25, 2026	29.16	30.00	27.71	27.76	27.76	-4.80%	119,189
May 22, 2026	30.00	31.35	28.74	29.16	29.16	-3.60%	88,444
May 21, 2026	32.49	32.49	29.92	30.25	30.25	-3.94%	206,300
May 20, 2026	31.74	32.92	30.70	31.49	31.49	-1.66%	31,455
May 19, 2026	34.20	34.20	31.02	32.02	32.02	-1.87%	41,449
May 18, 2026	34.30	34.30	31.13	32.63	32.63	-0.40%	27,307
May 15, 2026	35.00	35.00	32.60	32.76	32.76	-2.00%	30,351
May 14, 2026	32.50	33.87	32.50	33.43	33.43	2.08%	38,966
May 13, 2026	33.00	34.79	32.36	32.75	32.75	-2.09%	43,027
May 12, 2026	34.72	35.48	33.00	33.45	33.45	-3.69%	46,968
May 11, 2026	36.80	36.80	33.87	34.73	34.73	-2.58%	85,129
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