BOM:523489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.85	39.50	38.85	39.35	39.35	2.45%	27
May 26, 2026	37.50	40.00	37.50	38.41	38.41	-6.82%	785
May 25, 2026	39.80	41.70	37.25	41.22	41.22	4.35%	1,441
May 22, 2026	39.00	39.50	37.10	39.50	39.50	2.60%	3,237
May 21, 2026	37.80	39.00	37.80	38.50	38.50	1.85%	1,040
May 20, 2026	36.00	37.80	36.00	37.80	37.80	-2.07%	36
May 19, 2026	38.80	38.80	35.10	38.60	38.60	0.31%	1,137
May 18, 2026	39.08	39.45	35.10	38.48	38.48	1.21%	1,010
May 15, 2026	38.85	39.50	37.60	38.02	38.02	0.72%	3,615
May 14, 2026	39.50	39.50	37.50	37.75	37.75	-2.45%	3,932
May 13, 2026	41.89	41.89	36.25	38.70	38.70	0.16%	4,471
May 12, 2026	38.45	41.99	38.45	38.64	38.64	-0.16%	794
May 11, 2026	43.70	43.70	38.19	38.70	38.70	1.84%	5,745
May 8, 2026	40.00	40.00	36.70	38.00	38.00	-0.13%	2,744
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