BOM:519238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.15	35.75	32.45	32.49	32.49	-4.86%	6,523
Jun 1, 2026	33.29	34.15	33.29	34.15	34.15	-	90
May 29, 2026	32.68	34.20	32.60	34.15	34.15	-0.29%	2,960
May 27, 2026	34.25	34.25	33.00	34.25	34.25	-	605
May 26, 2026	34.39	34.39	34.25	34.25	34.25	2.91%	2
May 25, 2026	30.32	33.50	30.32	33.28	33.28	4.29%	1,164
May 22, 2026	34.57	34.57	31.56	31.91	31.91	-3.10%	762
May 21, 2026	32.93	36.30	32.93	32.93	32.93	-4.99%	1,309
May 20, 2026	37.89	37.89	34.66	34.66	34.66	-4.99%	663
May 19, 2026	37.01	38.70	36.48	36.48	36.48	-5.00%	2,078
May 18, 2026	36.77	38.55	36.77	38.40	38.40	-0.78%	463
May 15, 2026	40.00	40.00	36.60	38.70	38.70	1.55%	554
May 14, 2026	38.11	38.11	38.11	38.11	38.11	-0.50%	35
May 13, 2026	37.00	38.30	37.00	38.30	38.30	2.68%	6,053
May 12, 2026	36.68	38.60	36.68	37.30	37.30	-3.37%	10
May 11, 2026	38.60	38.60	38.60	38.60	38.60	-0.39%	1
May 8, 2026	39.00	39.00	38.75	38.75	38.75	1.47%	1,001
May 7, 2026	36.85	40.00	36.85	38.19	38.19	-0.65%	710
May 6, 2026	37.30	39.00	37.10	38.44	38.44	-1.44%	680
May 5, 2026	38.95	39.00	37.55	39.00	39.00	-	678
May 4, 2026	39.33	39.33	37.23	39.00	39.00	-0.43%	44
Apr 30, 2026	39.39	39.39	35.72	39.17	39.17	4.23%	57
Apr 29, 2026	37.54	39.75	37.54	37.58	37.58	-4.86%	642
Apr 28, 2026	40.00	40.00	39.50	39.50	39.50	2.23%	98
Apr 27, 2026	38.78	39.39	36.85	38.64	38.64	-0.36%	346
Apr 23, 2026	36.42	38.85	36.42	38.78	38.78	1.36%	57
Apr 22, 2026	38.25	38.96	36.49	38.26	38.26	-0.10%	1,673
Apr 21, 2026	38.30	38.30	38.30	38.30	38.30	-4.23%	300
Apr 20, 2026	36.44	39.99	36.44	39.99	39.99	4.28%	705
Apr 17, 2026	36.60	38.35	36.60	38.35	38.35	-0.05%	183
Apr 16, 2026	39.00	39.00	36.00	38.37	38.37	1.37%	17
Apr 15, 2026	38.00	38.00	37.85	37.85	37.85	3.13%	600
Apr 13, 2026	35.15	36.85	35.15	36.70	36.70	-0.54%	217
Apr 10, 2026	35.48	38.99	35.48	36.90	36.90	-1.18%	1,945
Apr 9, 2026	37.08	39.95	37.05	37.34	37.34	-4.26%	1,394
Apr 8, 2026	40.20	40.20	36.96	39.00	39.00	0.26%	2,910
Apr 7, 2026	39.59	39.59	36.55	38.90	38.90	2.99%	934
Apr 6, 2026	37.77	38.00	37.77	37.77	37.77	-4.98%	969
Apr 2, 2026	39.69	41.76	39.69	39.75	39.75	-4.84%	125
Mar 30, 2026	40.50	42.49	40.48	41.77	41.77	-1.97%	543
Mar 27, 2026	41.10	43.29	39.62	42.61	42.61	2.18%	1,410
Mar 25, 2026	42.50	44.00	41.61	41.70	41.70	-4.77%	1,211
Mar 24, 2026	43.95	43.95	40.07	43.79	43.79	3.84%	385
Mar 23, 2026	42.00	42.56	40.19	42.17	42.17	-0.28%	842
Mar 20, 2026	43.85	45.49	41.66	42.29	42.29	-3.56%	626
Mar 19, 2026	43.90	44.00	42.80	43.85	43.85	-2.51%	148
Mar 18, 2026	46.49	46.49	42.11	44.98	44.98	1.49%	5,991
Mar 17, 2026	44.75	44.75	40.57	44.32	44.32	3.92%	1,655
Mar 16, 2026	43.97	43.97	39.83	42.65	42.65	1.84%	1,344
Mar 13, 2026	44.00	44.00	41.88	41.88	41.88	-4.99%	333