BOM:522165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	42.49	43.45	42.19	42.75	42.75	1.62%	26,581
May 22, 2026	41.74	42.16	40.64	42.07	42.07	2.96%	11,211
May 21, 2026	40.87	41.01	39.51	40.86	40.86	1.92%	11,299
May 20, 2026	39.69	40.48	39.20	40.09	40.09	3.46%	19,452
May 19, 2026	37.45	40.00	37.45	38.75	38.75	2.43%	6,724
May 18, 2026	38.96	38.96	35.90	37.83	37.83	-2.90%	9,699
May 15, 2026	39.76	40.20	38.25	38.96	38.96	-1.96%	11,295
May 14, 2026	41.22	41.34	39.00	39.74	39.74	-1.66%	16,734
May 13, 2026	39.35	40.96	39.35	40.41	40.41	1.10%	7,067
May 12, 2026	41.09	41.13	39.45	39.97	39.97	-2.82%	7,271
May 11, 2026	41.94	42.80	40.98	41.13	41.13	-1.51%	14,259
May 8, 2026	41.30	42.40	41.30	41.76	41.76	1.61%	8,546
May 7, 2026	41.51	42.48	41.00	41.10	41.10	-0.99%	12,396
May 6, 2026	43.20	43.50	40.60	41.51	41.51	-2.56%	26,314
May 5, 2026	43.30	43.30	42.05	42.60	42.60	-1.62%	3,880
May 4, 2026	44.40	44.50	41.95	43.30	43.30	1.55%	32,715
Apr 30, 2026	43.45	44.00	42.30	42.64	42.64	0.14%	18,083
Apr 29, 2026	43.79	43.79	42.36	42.58	42.58	-0.33%	7,237
Apr 28, 2026	45.78	45.78	42.00	42.72	42.72	-5.11%	23,731
Apr 27, 2026	40.54	45.88	40.50	45.02	45.02	11.05%	72,793
Apr 24, 2026	41.50	41.50	40.32	40.54	40.54	-2.31%	713
Apr 23, 2026	42.28	42.28	40.60	41.50	41.50	-0.74%	7,759
Apr 22, 2026	42.28	42.28	39.61	41.81	41.81	0.50%	6,411
Apr 21, 2026	41.85	42.31	40.55	41.60	41.60	-0.60%	5,296
Apr 20, 2026	42.00	42.00	41.00	41.85	41.85	1.33%	5,544
Apr 17, 2026	41.95	41.95	41.00	41.30	41.30	0.10%	11,639
Apr 16, 2026	41.98	41.98	40.94	41.26	41.26	-0.15%	11,340
Apr 15, 2026	40.88	41.76	40.21	41.32	41.32	3.15%	16,091
Apr 13, 2026	39.08	40.50	39.07	40.06	40.06	-0.05%	15,190
Apr 10, 2026	40.35	40.90	39.10	40.08	40.08	2.11%	13,906
Apr 9, 2026	39.45	40.50	39.01	39.25	39.25	-0.38%	12,502
Apr 8, 2026	38.70	39.70	38.04	39.40	39.40	3.33%	10,753
Apr 7, 2026	36.00	38.75	35.55	38.13	38.13	6.45%	21,564
Apr 6, 2026	33.98	35.98	33.67	35.82	35.82	6.42%	9,970
Apr 2, 2026	33.45	33.80	31.10	33.66	33.66	3.41%	27,044
Apr 1, 2026	32.30	33.37	31.90	32.55	32.55	7.92%	10,194
Mar 30, 2026	32.00	32.30	29.50	30.16	30.16	-5.75%	24,379
Mar 27, 2026	33.52	35.15	31.76	32.00	32.00	-5.74%	21,881
Mar 25, 2026	33.81	35.74	33.81	33.95	33.95	0.74%	21,883
Mar 24, 2026	35.01	35.01	33.05	33.70	33.70	2.09%	18,311
Mar 23, 2026	34.76	35.75	32.30	33.01	33.01	-6.30%	37,035
Mar 20, 2026	37.78	37.78	34.65	35.23	35.23	-2.76%	22,444
Mar 19, 2026	38.75	40.50	35.40	36.23	36.23	-6.04%	30,254
Mar 18, 2026	34.70	40.00	34.70	38.56	38.56	8.93%	15,128
Mar 17, 2026	35.75	36.89	34.99	35.40	35.40	-1.99%	17,435
Mar 16, 2026	38.15	38.15	34.95	36.12	36.12	-3.24%	21,314
Mar 13, 2026	37.40	38.15	36.75	37.33	37.33	-2.20%	4,024
Mar 12, 2026	37.50	38.48	34.00	38.17	38.17	2.72%	8,386
Mar 11, 2026	37.57	38.80	37.12	37.16	37.16	-1.93%	6,483
Mar 10, 2026	37.44	38.46	37.10	37.89	37.89	1.17%	4,876