BOM:523489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	38.01	39.80	38.01	38.05	38.05	1.09%	523
May 6, 2026	38.10	43.00	36.00	37.64	37.64	-1.49%	3,422
May 5, 2026	41.92	41.92	37.87	38.21	38.21	2.30%	458
May 4, 2026	39.20	41.80	36.60	37.35	37.35	-4.72%	1,958
Apr 30, 2026	38.36	39.20	37.87	39.20	39.20	4.26%	853
Apr 29, 2026	39.00	39.79	37.50	37.60	37.60	-5.53%	287
Apr 28, 2026	38.05	39.95	38.05	39.80	39.80	-0.45%	450
Apr 27, 2026	38.80	39.99	38.00	39.98	39.98	3.04%	421
Apr 24, 2026	38.20	39.98	37.44	38.80	38.80	1.57%	288
Apr 23, 2026	39.00	39.00	37.52	38.20	38.20	-6.60%	452
Apr 22, 2026	34.01	40.90	34.01	40.90	40.90	-0.24%	2,907
Apr 21, 2026	41.50	41.50	39.01	41.00	41.00	-1.63%	1,053
Apr 20, 2026	40.50	42.90	39.01	41.68	41.68	-5.21%	830
Apr 17, 2026	39.00	47.00	39.00	43.97	43.97	5.95%	2,161
Apr 16, 2026	39.94	41.65	39.50	41.50	41.50	3.91%	356
Apr 15, 2026	40.05	41.15	38.25	39.94	39.94	-0.27%	1,604
Apr 13, 2026	49.00	49.00	38.40	40.05	40.05	-2.55%	2,820
Apr 10, 2026	41.52	42.00	38.25	41.10	41.10	1.43%	1,675
Apr 9, 2026	42.00	42.80	36.00	40.52	40.52	12.68%	4,246
Apr 8, 2026	35.00	36.85	35.00	35.96	35.96	11.78%	2,702
Apr 7, 2026	33.00	34.35	31.57	32.17	32.17	-4.48%	1,015
Apr 6, 2026	33.42	33.89	31.51	33.68	33.68	0.78%	843
Apr 2, 2026	32.90	33.90	31.82	33.42	33.42	1.36%	1,886
Apr 1, 2026	33.98	33.98	32.97	32.97	32.97	-0.12%	1,580
Mar 30, 2026	33.05	34.89	33.01	33.01	33.01	-5.69%	2,039
Mar 27, 2026	36.00	36.00	32.55	35.00	35.00	-2.78%	1,486
Mar 25, 2026	34.75	36.35	33.61	36.00	36.00	7.11%	1,907
Mar 24, 2026	33.00	35.79	33.00	33.61	33.61	-6.61%	4,494
Mar 23, 2026	35.00	36.90	35.00	35.99	35.99	3.87%	1,076
Mar 20, 2026	38.85	38.85	33.30	34.65	34.65	-6.35%	1,340
Mar 19, 2026	37.15	37.15	37.00	37.00	37.00	-3.87%	821
Mar 18, 2026	38.50	38.70	37.05	38.49	38.49	-0.54%	315
Mar 17, 2026	37.06	38.99	37.00	38.70	38.70	4.43%	1,470
Mar 16, 2026	37.98	38.18	37.00	37.06	37.06	-1.96%	235
Mar 13, 2026	37.53	40.90	37.05	37.80	37.80	0.72%	677
Mar 12, 2026	37.50	39.00	35.75	37.53	37.53	-0.45%	4,612
Mar 11, 2026	37.40	39.70	37.40	37.70	37.70	-5.11%	433
Mar 10, 2026	38.00	40.30	37.51	39.73	39.73	-0.40%	4,499
Mar 9, 2026	41.38	41.38	37.15	39.89	39.89	-2.66%	774
Mar 6, 2026	42.00	42.00	37.00	40.98	40.98	5.59%	172
Mar 5, 2026	39.39	39.80	38.81	38.81	38.81	-2.41%	998
Mar 4, 2026	34.70	40.20	34.70	39.77	39.77	3.89%	543
Mar 2, 2026	38.20	41.40	38.01	38.28	38.28	0.71%	95
Feb 27, 2026	37.50	40.00	37.50	38.01	38.01	-6.49%	4,631
Feb 26, 2026	39.15	40.80	38.60	40.65	40.65	1.75%	369
Feb 25, 2026	40.00	40.50	38.00	39.95	39.95	0.48%	653
Feb 24, 2026	41.50	42.90	38.50	39.76	39.76	-4.19%	566
Feb 23, 2026	39.33	45.19	39.33	41.50	41.50	-5.01%	473
Feb 20, 2026	44.00	44.00	39.71	43.69	43.69	-0.97%	718
Feb 19, 2026	37.50	44.12	37.50	44.12	44.12	7.61%	388