BOM:521178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	42.99	43.50	42.99	43.04	43.04	0.12%	11
May 25, 2026	43.05	43.05	41.33	42.99	42.99	-1.17%	872
May 22, 2026	44.99	44.99	41.00	43.50	43.50	1.16%	1,448
May 21, 2026	44.00	44.00	42.60	43.00	43.00	-4.02%	1,121
May 19, 2026	42.00	44.80	41.51	44.80	44.80	4.43%	221
May 18, 2026	42.90	43.50	42.90	42.90	42.90	-4.24%	151
May 15, 2026	42.04	44.85	42.04	44.80	44.80	4.43%	2,561
May 14, 2026	42.90	42.90	42.90	42.90	42.90	-0.19%	100
May 13, 2026	40.30	42.98	40.26	42.98	42.98	3.39%	182
May 12, 2026	43.00	43.00	41.50	41.57	41.57	-4.41%	34
May 11, 2026	43.50	43.50	41.70	43.49	43.49	-0.71%	542
May 8, 2026	44.00	44.00	42.45	43.80	43.80	-1.90%	1,117
May 7, 2026	43.05	44.65	42.50	44.65	44.65	-	4,296
May 6, 2026	45.50	45.50	44.65	44.65	44.65	-5.00%	1,574
May 5, 2026	45.25	47.00	45.25	47.00	47.00	-0.84%	1,221
May 4, 2026	45.90	47.40	45.90	47.40	47.40	3.16%	45
Apr 30, 2026	46.00	47.89	44.00	45.95	45.95	-0.37%	1,471
Apr 29, 2026	48.58	48.58	45.28	46.12	46.12	-2.70%	780
Apr 28, 2026	48.90	48.90	43.21	47.40	47.40	-1.25%	4,828
Apr 27, 2026	48.00	48.00	46.01	48.00	48.00	-1.01%	7,287
Apr 24, 2026	48.00	48.49	46.50	48.49	48.49	-2.96%	5,614
Apr 23, 2026	49.00	51.49	48.00	49.97	49.97	1.09%	1,735
Apr 22, 2026	49.45	50.00	42.10	49.43	49.43	0.61%	6,111
Apr 21, 2026	49.10	52.01	48.50	49.13	49.13	-0.39%	15,965
Apr 20, 2026	43.00	50.50	41.10	49.32	49.32	14.70%	41,092
Apr 17, 2026	39.10	43.97	39.10	43.00	43.00	2.87%	18,255
Apr 16, 2026	41.90	41.90	39.31	41.80	41.80	-0.33%	1,289
Apr 15, 2026	39.00	42.00	38.80	41.94	41.94	9.68%	3,330
Apr 13, 2026	38.51	39.50	37.00	38.24	38.24	0.05%	823
Apr 10, 2026	37.00	42.00	37.00	38.22	38.22	-2.23%	350
Apr 9, 2026	38.78	41.00	37.30	39.09	39.09	0.80%	506
Apr 8, 2026	37.00	39.90	37.00	38.78	38.78	5.09%	1,488
Apr 7, 2026	36.21	37.98	36.21	36.90	36.90	-2.87%	528
Apr 6, 2026	38.45	38.45	36.05	37.99	37.99	-1.20%	796
Apr 2, 2026	38.45	38.45	38.45	38.45	38.45	2.12%	1
Apr 1, 2026	35.00	37.97	35.00	37.65	37.65	7.57%	2,724
Mar 30, 2026	33.00	35.00	32.91	35.00	35.00	1.80%	406
Mar 27, 2026	38.99	38.99	33.00	34.38	34.38	-11.82%	2,893
Mar 25, 2026	39.00	39.00	36.11	38.99	38.99	5.09%	8,174
Mar 24, 2026	37.10	37.10	37.00	37.10	37.10	1.26%	7,203
Mar 23, 2026	36.95	37.00	32.60	36.64	36.64	0.14%	5,774
Mar 20, 2026	35.00	39.00	35.00	36.59	36.59	2.35%	3,947
Mar 19, 2026	37.00	38.25	35.05	35.75	35.75	-10.51%	4,629
Mar 18, 2026	39.00	40.00	38.00	39.95	39.95	2.46%	5,367
Mar 17, 2026	36.60	38.99	36.60	38.99	38.99	0.96%	486
Mar 16, 2026	38.00	40.00	37.60	38.62	38.62	-3.43%	2,553
Mar 13, 2026	37.00	40.00	37.00	39.99	39.99	2.80%	2,768
Mar 12, 2026	39.00	39.00	37.01	38.90	38.90	0.54%	453
Mar 11, 2026	38.70	38.70	37.05	38.69	38.69	-0.03%	353
Mar 10, 2026	39.59	39.59	38.11	38.70	38.70	-3.23%	11