BOM:515018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.90	41.90	40.00	40.01	40.01	-0.35%	98
Jun 4, 2026	39.39	40.16	39.30	40.15	40.15	0.88%	541
Jun 3, 2026	42.00	42.00	39.69	39.80	39.80	-5.89%	439
Jun 1, 2026	39.60	44.00	39.60	42.29	42.29	-6.99%	462
May 29, 2026	45.46	45.47	45.46	45.47	45.47	-2.00%	225
May 27, 2026	46.40	46.40	46.40	46.40	46.40	19.93%	4
May 26, 2026	38.69	38.69	38.69	38.69	38.69	-4.11%	10
May 25, 2026	40.03	43.99	40.03	40.35	40.35	0.82%	302
May 21, 2026	48.04	48.04	40.00	40.02	40.02	-6.50%	1,024
May 19, 2026	43.00	43.00	42.80	42.80	42.80	-0.47%	476
May 18, 2026	47.00	47.00	42.00	43.00	43.00	3.37%	2,051
May 15, 2026	41.46	41.60	41.46	41.60	41.60	3.35%	2
May 14, 2026	40.26	40.26	40.25	40.25	40.25	-6.40%	50
May 13, 2026	43.00	43.00	43.00	43.00	43.00	4.60%	1
May 12, 2026	43.92	43.92	41.11	41.11	41.11	-6.40%	145
May 11, 2026	44.90	44.90	43.92	43.92	43.92	-5.51%	726
May 8, 2026	45.11	46.59	42.50	46.48	46.48	-0.47%	341
May 7, 2026	44.77	46.70	44.61	46.70	46.70	-0.32%	214
May 6, 2026	45.95	46.85	45.01	46.85	46.85	4.09%	277
May 5, 2026	45.01	45.01	45.01	45.01	45.01	-13.43%	1
May 4, 2026	46.10	53.23	46.10	51.99	51.99	10.64%	209
Apr 29, 2026	47.98	47.99	46.99	46.99	46.99	4.45%	446
Apr 27, 2026	46.99	47.50	44.15	44.99	44.99	-4.26%	1,598
Apr 24, 2026	41.00	48.99	40.05	46.99	46.99	3.98%	123
Apr 23, 2026	45.20	45.20	45.19	45.19	45.19	2.19%	2,703
Apr 21, 2026	46.00	46.00	44.22	44.22	44.22	-2.53%	39
Apr 20, 2026	44.20	45.45	44.20	45.37	45.37	-0.94%	169
Apr 17, 2026	43.33	45.80	43.33	45.80	45.80	5.70%	467
Apr 16, 2026	43.33	43.33	43.33	43.33	43.33	-9.54%	200
Apr 15, 2026	44.83	47.90	44.83	47.90	47.90	4.18%	304
Apr 13, 2026	45.98	45.98	45.98	45.98	45.98	-2.15%	342
Apr 10, 2026	41.10	47.00	41.10	46.99	46.99	-	307
Apr 9, 2026	46.99	46.99	46.99	46.99	46.99	6.63%	1
Apr 8, 2026	48.95	49.37	42.75	44.07	44.07	-4.53%	8,256
Apr 7, 2026	42.57	47.95	42.57	46.16	46.16	8.43%	635
Apr 6, 2026	41.47	45.75	41.47	42.57	42.57	4.70%	154
Apr 2, 2026	40.66	40.66	40.66	40.66	40.66	0.02%	303
Apr 1, 2026	38.86	41.75	37.82	40.65	40.65	7.20%	1,172
Mar 30, 2026	39.60	39.60	37.69	37.92	37.92	-5.29%	604
Mar 27, 2026	39.78	40.04	39.71	40.04	40.04	3.17%	1,214
Mar 25, 2026	39.89	42.29	38.43	38.81	38.81	3.41%	341
Mar 24, 2026	38.20	40.31	36.76	37.53	37.53	-0.21%	8,117
Mar 23, 2026	40.00	40.00	37.61	37.61	37.61	-7.82%	100
Mar 20, 2026	44.37	44.37	40.71	40.80	40.80	4.21%	199
Mar 19, 2026	39.15	39.15	39.15	39.15	39.15	-2.00%	500
Mar 17, 2026	41.63	41.63	39.95	39.95	39.95	-4.65%	50
Mar 16, 2026	43.05	43.05	33.76	41.90	41.90	-0.71%	90
Mar 13, 2026	42.20	42.20	42.20	42.20	42.20	-	8
Mar 12, 2026	42.20	42.20	42.20	42.20	42.20	-	5
Mar 11, 2026	41.01	42.20	41.01	42.20	42.20	3.00%	102