BOM:522267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	39.00	39.00	36.50	38.99	38.99	10.83%	675
May 8, 2026	38.50	38.50	35.00	35.18	35.18	-9.33%	4,170
May 7, 2026	36.78	38.98	36.78	38.80	38.80	5.49%	445
May 6, 2026	37.01	38.49	36.61	36.78	36.78	-6.48%	517
May 5, 2026	39.35	39.35	36.01	39.33	39.33	-0.46%	203
May 4, 2026	37.50	40.00	36.00	39.51	39.51	4.28%	1,623
Apr 30, 2026	39.34	39.92	37.50	37.89	37.89	-3.66%	523
Apr 29, 2026	39.95	40.00	38.50	39.33	39.33	-1.55%	429
Apr 28, 2026	39.00	40.01	38.00	39.95	39.95	-0.15%	2,330
Apr 27, 2026	43.99	43.99	40.00	40.01	40.01	-3.85%	1,123
Apr 24, 2026	42.50	44.00	40.00	41.61	41.61	-3.01%	2,943
Apr 23, 2026	43.99	43.99	42.90	42.90	42.90	0.82%	117
Apr 22, 2026	43.99	43.99	42.40	42.55	42.55	0.12%	1,314
Apr 21, 2026	43.00	43.00	42.50	42.50	42.50	2.78%	478
Apr 20, 2026	40.00	43.00	38.00	41.35	41.35	9.30%	1,933
Apr 17, 2026	39.60	39.60	36.00	37.83	37.83	2.83%	1,876
Apr 16, 2026	41.00	42.45	36.25	36.79	36.79	-5.52%	10,688
Apr 15, 2026	37.95	38.94	37.95	38.94	38.94	20.00%	8,582
Apr 13, 2026	36.18	38.00	32.45	32.45	32.45	-10.31%	63
Apr 10, 2026	35.00	37.50	35.00	36.18	36.18	3.37%	595
Apr 9, 2026	33.80	35.00	33.00	35.00	35.00	2.94%	351
Apr 8, 2026	33.50	34.00	33.30	34.00	34.00	6.62%	422
Apr 7, 2026	33.90	33.90	30.00	31.89	31.89	-5.93%	891
Apr 6, 2026	33.90	33.90	33.90	33.90	33.90	5.67%	1,311
Apr 2, 2026	32.50	35.00	32.00	32.08	32.08	2.17%	1,366
Apr 1, 2026	28.90	31.44	28.90	31.40	31.40	19.85%	3,384
Mar 30, 2026	26.00	29.90	26.00	26.20	26.20	-9.75%	1,759
Mar 27, 2026	35.95	35.95	27.61	29.03	29.03	-9.96%	12,841
Mar 25, 2026	36.95	36.95	32.00	32.24	32.24	-5.18%	4,489
Mar 24, 2026	37.50	37.50	31.10	34.00	34.00	-2.02%	277
Mar 23, 2026	35.45	35.45	34.00	34.70	34.70	2.06%	154
Mar 20, 2026	35.50	35.50	34.00	34.00	34.00	-5.29%	616
Mar 19, 2026	38.00	38.00	34.25	35.90	35.90	-0.28%	4,395
Mar 18, 2026	38.00	38.00	36.00	36.00	36.00	-2.57%	2,012
Mar 17, 2026	37.00	37.00	34.50	36.95	36.95	-1.47%	26,077
Mar 16, 2026	37.90	37.90	35.00	37.50	37.50	1.35%	3,012
Mar 13, 2026	37.90	38.00	34.00	37.00	37.00	-1.07%	757
Mar 12, 2026	37.49	37.49	33.55	37.40	37.40	9.39%	107
Mar 11, 2026	38.95	38.95	32.12	34.19	34.19	-5.16%	2,908
Mar 10, 2026	39.50	39.50	36.00	36.05	36.05	-5.13%	539
Mar 9, 2026	38.00	39.95	36.00	38.00	38.00	-	374
Mar 6, 2026	39.95	39.95	38.00	38.00	38.00	-2.56%	78
Mar 5, 2026	39.95	39.95	39.00	39.00	39.00	0.78%	104
Mar 4, 2026	38.00	38.70	38.00	38.70	38.70	-0.74%	100
Mar 2, 2026	39.10	42.00	38.00	38.99	38.99	-6.05%	869
Feb 26, 2026	41.99	41.99	41.50	41.50	41.50	1.59%	2
Feb 24, 2026	41.00	41.00	40.85	40.85	40.85	4.69%	2
Feb 23, 2026	40.11	40.15	39.01	39.02	39.02	-2.62%	3,082
Feb 20, 2026	38.50	43.00	38.50	40.07	40.07	0.18%	305
Feb 19, 2026	44.00	44.90	40.00	40.00	40.00	-4.76%	4,026