BOM:517556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	26.00	26.57	25.83	25.88	25.88	-0.50%	43,852
May 25, 2026	26.39	26.90	25.81	26.01	26.01	0.77%	19,918
May 22, 2026	26.48	26.48	25.78	25.81	25.81	-1.26%	19,604
May 21, 2026	26.00	27.44	25.82	26.14	26.14	0.50%	68,261
May 20, 2026	25.88	26.52	25.11	26.01	26.01	0.74%	27,058
May 19, 2026	26.76	27.21	25.52	25.82	25.82	-3.51%	31,682
May 18, 2026	26.95	27.30	26.22	26.76	26.76	-0.82%	97,717
May 15, 2026	27.32	27.69	26.77	26.98	26.98	-1.82%	57,221
May 14, 2026	27.90	28.50	27.13	27.48	27.48	-1.82%	98,009
May 13, 2026	30.99	31.50	27.90	27.99	27.99	-9.56%	287,138
May 12, 2026	29.63	31.20	28.86	30.95	30.95	2.15%	359,097
May 11, 2026	30.90	31.70	30.00	30.30	30.30	-2.10%	287,776
May 8, 2026	31.25	32.25	30.60	30.95	30.95	-2.95%	237,502
May 7, 2026	31.72	33.93	31.65	31.89	31.89	-0.75%	670,951
May 6, 2026	31.66	32.49	30.80	32.13	32.13	3.51%	288,299
May 5, 2026	32.58	33.37	30.52	31.04	31.04	-4.73%	663,576
May 4, 2026	33.51	33.51	32.29	32.58	32.58	-1.69%	35,766
Apr 30, 2026	33.17	33.60	32.10	33.14	33.14	-0.60%	652,623
Apr 29, 2026	32.79	33.80	32.71	33.34	33.34	2.62%	162,531
Apr 28, 2026	34.00	34.26	32.10	32.49	32.49	-4.30%	1,050,193
Apr 27, 2026	33.13	35.26	32.97	33.95	33.95	2.60%	892,946
Apr 24, 2026	31.68	33.40	31.68	33.09	33.09	3.34%	255,731
Apr 23, 2026	32.49	33.64	31.78	32.02	32.02	0.09%	560,066
Apr 22, 2026	32.00	33.00	31.73	31.99	31.99	-0.16%	272,617
Apr 21, 2026	33.21	34.29	31.68	32.04	32.04	-3.52%	365,612
Apr 20, 2026	33.19	34.33	30.32	33.21	33.21	1.93%	383,364
Apr 17, 2026	35.29	35.30	32.00	32.58	32.58	-6.65%	579,874
Apr 16, 2026	34.05	36.00	34.05	34.90	34.90	-0.23%	917,469
Apr 15, 2026	34.00	36.59	33.30	34.98	34.98	-1.02%	1,058,466
Apr 13, 2026	31.48	36.16	31.00	35.34	35.34	7.45%	1,441,925
Apr 10, 2026	32.74	34.94	31.60	32.89	32.89	-0.57%	771,415
Apr 9, 2026	30.60	35.06	28.42	33.08	33.08	7.47%	440,163
Apr 8, 2026	27.44	31.05	26.90	30.78	30.78	18.93%	293,741
Apr 7, 2026	23.86	26.59	23.86	25.88	25.88	7.03%	59,032
Apr 6, 2026	24.90	24.90	24.00	24.18	24.18	-0.58%	4,524
Apr 2, 2026	25.63	25.63	24.00	24.32	24.32	-0.86%	12,215
Apr 1, 2026	23.93	24.76	23.93	24.53	24.53	4.56%	9,245
Mar 30, 2026	23.50	24.07	23.39	23.46	23.46	-1.59%	32,786
Mar 27, 2026	25.62	25.62	23.78	23.84	23.84	-7.31%	33,419
Mar 25, 2026	26.09	27.34	25.60	25.72	25.72	-2.94%	32,197
Mar 24, 2026	25.72	26.67	25.70	26.50	26.50	9.28%	34,361
Mar 23, 2026	23.65	26.00	23.65	24.25	24.25	-3.77%	102,891
Mar 20, 2026	25.30	25.70	25.01	25.20	25.20	1.37%	1,634
Mar 19, 2026	25.45	25.47	24.56	24.86	24.86	-2.78%	4,307
Mar 18, 2026	26.40	26.40	25.30	25.57	25.57	0.63%	24,853
Mar 17, 2026	24.16	26.98	24.16	25.41	25.41	3.59%	114,782
Mar 16, 2026	23.92	25.48	23.10	24.53	24.53	1.49%	23,341
Mar 13, 2026	25.00	25.19	23.67	24.17	24.17	-4.16%	25,735
Mar 12, 2026	25.56	26.45	25.01	25.22	25.22	-2.89%	93,118
Mar 11, 2026	26.96	26.96	25.90	25.97	25.97	-0.92%	36,513