BOM:521234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.00	29.99	29.00	29.98	29.98	5.08%	131
Jun 2, 2026	30.00	31.35	28.03	28.53	28.53	-10.17%	1,405
Jun 1, 2026	30.99	31.76	28.50	31.76	31.76	13.02%	1,657
May 29, 2026	30.89	33.43	28.06	28.10	28.10	0.25%	1,677
May 27, 2026	29.55	30.80	28.00	28.03	28.03	-10.70%	1,001
May 26, 2026	31.79	31.79	31.39	31.39	31.39	11.08%	162
May 25, 2026	31.99	31.99	28.26	28.26	28.26	-5.61%	207
May 22, 2026	29.99	29.99	27.00	29.94	29.94	8.05%	429
May 21, 2026	33.48	33.48	27.06	27.71	27.71	-2.22%	2,797
May 20, 2026	34.89	34.89	28.10	28.34	28.34	-12.75%	2,376
May 19, 2026	37.89	37.89	31.90	32.48	32.48	-10.40%	805
May 18, 2026	36.99	36.99	36.25	36.25	36.25	2.90%	4
May 14, 2026	35.98	35.98	33.01	35.23	35.23	0.95%	143
May 13, 2026	35.99	35.99	32.61	34.90	34.90	-0.26%	603
May 12, 2026	38.94	38.94	32.17	34.99	34.99	0.55%	689
May 8, 2026	39.94	39.94	34.80	34.80	34.80	1.43%	631
May 7, 2026	35.00	37.85	33.52	34.31	34.31	-9.66%	2,848
May 6, 2026	31.85	37.98	31.00	37.98	37.98	18.76%	809
May 5, 2026	31.85	31.98	30.52	31.98	31.98	-0.06%	104
May 4, 2026	32.00	32.00	32.00	32.00	32.00	-2.44%	6
Apr 30, 2026	32.50	32.80	32.00	32.80	32.80	-0.52%	14
Apr 29, 2026	35.85	35.85	31.80	32.97	32.97	-2.46%	799
Apr 28, 2026	31.26	33.80	30.18	33.80	33.80	9.03%	109
Apr 27, 2026	34.50	36.00	28.33	31.00	31.00	-8.82%	1,832
Apr 24, 2026	34.85	34.85	31.61	34.00	34.00	-4.41%	8
Apr 23, 2026	35.80	35.80	34.85	35.57	35.57	4.62%	6
Apr 22, 2026	35.00	35.00	34.00	34.00	34.00	-1.31%	6
Apr 21, 2026	34.99	34.99	31.52	34.45	34.45	3.21%	202
Apr 20, 2026	36.85	36.85	33.26	33.38	33.38	-4.11%	267
Apr 17, 2026	37.50	37.50	33.27	34.81	34.81	1.49%	110
Apr 16, 2026	35.45	35.45	33.26	34.30	34.30	-3.71%	395
Apr 15, 2026	36.85	36.85	35.62	35.62	35.62	3.25%	3
Apr 13, 2026	33.29	36.99	33.26	34.50	34.50	3.57%	994
Apr 10, 2026	37.00	37.00	32.72	33.31	33.31	-8.59%	2,258
Apr 9, 2026	37.99	37.99	36.44	36.44	36.44	1.79%	5
Apr 8, 2026	32.47	38.34	32.43	35.80	35.80	11.91%	733
Apr 7, 2026	31.99	31.99	31.99	31.99	31.99	-0.03%	1
Apr 6, 2026	32.28	32.28	32.00	32.00	32.00	2.63%	7
Apr 2, 2026	31.00	32.47	30.15	31.18	31.18	-2.56%	22
Apr 1, 2026	32.00	32.00	32.00	32.00	32.00	-1.33%	1
Mar 30, 2026	32.43	32.43	32.43	32.43	32.43	-1.04%	4
Mar 27, 2026	31.14	32.80	30.60	32.77	32.77	-1.27%	4,510
Mar 25, 2026	33.37	33.37	30.37	33.19	33.19	-0.54%	31
Mar 24, 2026	31.00	33.38	29.41	33.37	33.37	2.84%	26
Mar 23, 2026	29.20	32.45	29.13	32.45	32.45	9.96%	11,022
Mar 20, 2026	31.07	31.70	29.50	29.51	29.51	-2.16%	2,448
Mar 19, 2026	33.28	33.77	29.77	30.16	30.16	-8.47%	7,764
Mar 18, 2026	31.99	33.47	31.59	32.95	32.95	4.80%	302
Mar 17, 2026	32.14	32.14	31.30	31.44	31.44	7.52%	108
Mar 16, 2026	30.99	33.40	29.20	29.24	29.24	-5.65%	1,008