BOM:522165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	38.34	38.34	36.66	37.45	37.45	-2.32%	3,269
Mar 6, 2026	38.25	39.35	38.00	38.34	38.34	0.24%	5,794
Mar 5, 2026	39.00	39.00	38.00	38.25	38.25	0.31%	3,233
Mar 4, 2026	36.70	38.65	36.10	38.13	38.13	4.35%	7,472
Mar 2, 2026	37.00	37.00	34.10	36.54	36.54	-1.83%	8,845
Feb 27, 2026	37.40	38.80	36.93	37.22	37.22	-0.53%	14,181
Feb 26, 2026	37.70	39.40	37.10	37.42	37.42	1.46%	14,813
Feb 25, 2026	37.46	37.95	36.80	36.88	36.88	-1.42%	10,859
Feb 24, 2026	38.14	38.14	36.55	37.41	37.41	-1.91%	3,893
Feb 23, 2026	38.70	39.70	37.92	38.14	38.14	-1.35%	1,104
Feb 20, 2026	38.20	38.80	38.00	38.66	38.66	1.63%	1,114
Feb 19, 2026	38.65	39.95	37.80	38.04	38.04	-2.44%	6,955
Feb 18, 2026	39.80	39.80	38.51	38.99	38.99	0.28%	3,204