BOM:522105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.75	47.75	37.30	38.31	38.31	-17.35%	178,297
May 29, 2026	48.70	48.70	44.01	46.35	46.35	2.03%	43,843
May 27, 2026	48.00	49.80	44.00	45.43	45.43	0.40%	162,158
May 26, 2026	48.40	49.60	44.22	45.25	45.25	-3.50%	251,860
May 25, 2026	44.42	47.80	41.96	46.89	46.89	12.85%	236,616
May 22, 2026	39.36	42.00	38.99	41.55	41.55	8.77%	58,855
May 21, 2026	39.80	40.23	36.80	38.20	38.20	2.30%	48,428
May 20, 2026	38.50	38.50	37.20	37.34	37.34	-1.16%	10,577
May 19, 2026	38.12	39.96	37.15	37.78	37.78	-0.89%	29,284
May 18, 2026	38.58	39.39	37.99	38.12	38.12	-1.17%	27,853
May 15, 2026	40.88	41.47	38.49	38.57	38.57	-5.47%	7,691
May 14, 2026	42.95	42.95	39.62	40.80	40.80	0.89%	44,615
May 13, 2026	40.50	41.79	37.20	40.44	40.44	5.75%	19,228
May 12, 2026	42.00	43.84	37.70	38.24	38.24	-7.14%	133,368
May 11, 2026	41.25	43.00	38.90	41.18	41.18	1.88%	117,528
May 8, 2026	34.75	42.10	34.75	40.42	40.42	12.47%	76,358
May 7, 2026	34.89	36.40	34.89	35.94	35.94	3.28%	17,315
May 6, 2026	36.25	36.25	34.15	34.80	34.80	1.07%	8,382
May 5, 2026	35.40	35.70	34.13	34.43	34.43	-2.55%	1,942
May 4, 2026	34.39	35.84	33.51	35.33	35.33	4.77%	9,336
Apr 30, 2026	35.00	35.49	33.60	33.72	33.72	-4.04%	7,065
Apr 29, 2026	35.56	35.88	34.43	35.14	35.14	1.80%	3,667
Apr 28, 2026	33.45	35.75	33.45	34.52	34.52	1.23%	4,114
Apr 27, 2026	36.50	36.50	33.67	34.10	34.10	2.34%	5,051
Apr 24, 2026	35.82	37.25	32.30	33.32	33.32	-5.50%	19,013
Apr 23, 2026	35.14	35.90	34.55	35.26	35.26	-0.82%	5,694
Apr 22, 2026	37.45	37.45	34.75	35.55	35.55	-1.77%	10,561
Apr 21, 2026	34.98	37.89	34.87	36.19	36.19	3.79%	25,464
Apr 20, 2026	34.35	35.00	33.10	34.87	34.87	1.51%	29,895
Apr 17, 2026	34.64	35.49	33.75	34.35	34.35	-	22,555
Apr 16, 2026	34.69	35.70	34.02	34.35	34.35	-0.98%	10,179
Apr 15, 2026	33.01	34.70	32.70	34.69	34.69	5.73%	33,883
Apr 13, 2026	32.90	33.75	31.07	32.81	32.81	-2.26%	24,408
Apr 10, 2026	33.49	34.45	32.64	33.57	33.57	4.03%	38,028
Apr 9, 2026	34.49	34.49	31.52	32.27	32.27	-0.86%	23,571
Apr 8, 2026	31.50	34.00	31.50	32.55	32.55	4.49%	55,803
Apr 7, 2026	31.49	31.69	30.12	31.15	31.15	1.20%	50,551
Apr 6, 2026	29.44	31.09	29.00	30.78	30.78	6.03%	63,271
Apr 2, 2026	28.80	29.40	27.60	29.03	29.03	2.33%	26,051
Apr 1, 2026	26.31	28.63	26.31	28.37	28.37	8.66%	24,662
Mar 30, 2026	27.50	27.50	25.80	26.11	26.11	-2.86%	70,494
Mar 27, 2026	29.94	29.94	25.35	26.88	26.88	-8.45%	149,314
Mar 25, 2026	29.69	30.27	28.50	29.36	29.36	-0.84%	71,827
Mar 24, 2026	28.74	30.03	27.57	29.61	29.61	5.26%	87,185
Mar 23, 2026	29.80	29.80	27.40	28.13	28.13	-5.67%	139,056
Mar 20, 2026	29.94	30.29	29.70	29.82	29.82	1.64%	51,268
Mar 19, 2026	30.00	30.01	29.00	29.34	29.34	-2.13%	75,109
Mar 18, 2026	30.44	32.03	29.80	29.98	29.98	-0.13%	214,109
Mar 17, 2026	29.58	30.50	29.58	30.02	30.02	0.47%	72,856
Mar 16, 2026	32.02	32.02	29.50	29.88	29.88	-4.81%	47,545