BOM:519234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.40	32.40	28.35	30.55	30.55	-4.83%	1,719
Jun 1, 2026	34.70	34.70	32.00	32.10	32.10	0.12%	1,240
May 29, 2026	32.00	34.70	31.23	32.06	32.06	0.09%	1,117
May 27, 2026	35.74	35.74	32.02	32.03	32.03	-2.91%	1,334
May 26, 2026	33.99	33.99	32.99	32.99	32.99	-0.03%	1,550
May 25, 2026	33.00	33.00	33.00	33.00	33.00	-	50
May 22, 2026	32.32	33.00	32.00	33.00	33.00	2.10%	1,585
May 21, 2026	33.60	34.93	31.83	32.32	32.32	-8.73%	1,304
May 20, 2026	34.70	35.75	33.12	35.41	35.41	1.78%	121
May 19, 2026	33.94	34.79	33.94	34.79	34.79	2.32%	54
May 18, 2026	34.89	35.06	33.11	34.00	34.00	0.74%	1,129
May 14, 2026	33.75	34.89	33.75	33.75	33.75	5.40%	1,001
May 13, 2026	33.00	33.00	30.00	32.02	32.02	-3.55%	467
May 12, 2026	34.49	34.54	33.15	33.20	33.20	-4.30%	295
May 11, 2026	34.67	35.15	34.67	34.69	34.69	0.55%	314
May 8, 2026	35.06	35.06	34.50	34.50	34.50	-2.07%	102
May 7, 2026	34.22	35.41	32.81	35.23	35.23	0.83%	1,177
May 6, 2026	36.85	37.70	34.22	34.94	34.94	-4.25%	1,580
May 5, 2026	32.70	37.90	32.22	36.49	36.49	13.82%	869
May 4, 2026	32.62	33.37	31.10	32.06	32.06	-6.72%	1,377
Apr 30, 2026	32.50	34.70	32.50	34.37	34.37	5.24%	1,506
Apr 29, 2026	32.05	34.80	31.16	32.66	32.66	0.49%	818
Apr 28, 2026	32.68	32.68	32.50	32.50	32.50	-0.55%	610
Apr 27, 2026	34.14	34.14	31.01	32.68	32.68	-4.28%	1,200
Apr 24, 2026	34.50	34.50	34.14	34.14	34.14	6.45%	647
Apr 23, 2026	32.08	35.34	32.05	32.07	32.07	-3.17%	1,168
Apr 22, 2026	34.34	34.35	33.11	33.12	33.12	-3.55%	1,232
Apr 21, 2026	35.50	35.50	34.10	34.34	34.34	-0.06%	964
Apr 20, 2026	34.69	35.50	34.20	34.36	34.36	-1.41%	512
Apr 17, 2026	34.40	34.99	33.16	34.85	34.85	5.29%	2,130
Apr 16, 2026	33.00	34.47	33.00	33.10	33.10	-0.36%	20
Apr 15, 2026	34.80	34.80	31.84	33.22	33.22	3.55%	3,031
Apr 13, 2026	32.02	34.80	30.15	32.08	32.08	0.19%	2,117
Apr 10, 2026	30.99	35.80	30.99	32.02	32.02	5.29%	2,596
Apr 9, 2026	30.50	30.59	30.00	30.41	30.41	-0.62%	1,241
Apr 8, 2026	31.70	31.70	30.60	30.60	30.60	8.47%	467
Apr 7, 2026	28.19	29.50	28.10	28.21	28.21	0.25%	2,179
Apr 6, 2026	28.00	29.30	28.00	28.14	28.14	0.46%	966
Apr 2, 2026	29.01	29.01	27.01	28.01	28.01	-2.71%	2,392
Apr 1, 2026	37.40	37.40	28.40	28.79	28.79	-8.60%	10,412
Mar 30, 2026	32.85	34.35	31.50	31.50	31.50	-4.11%	1,311
Mar 27, 2026	35.50	35.50	32.21	32.85	32.85	-7.78%	1,784
Mar 25, 2026	33.00	35.74	31.55	35.62	35.62	7.94%	5,332
Mar 24, 2026	33.43	33.43	30.26	33.00	33.00	-0.33%	7,132
Mar 23, 2026	31.90	33.15	29.25	33.11	33.11	6.36%	413
Mar 20, 2026	31.00	31.89	30.01	31.13	31.13	-2.72%	23
Mar 19, 2026	32.00	32.00	32.00	32.00	32.00	1.33%	211
Mar 18, 2026	32.98	33.02	28.30	31.58	31.58	-1.31%	2,107
Mar 17, 2026	32.92	32.92	29.50	32.00	32.00	-2.32%	23,036
Mar 16, 2026	31.59	34.69	29.11	32.76	32.76	7.23%	1,990