BOM:524314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.50	37.86	34.56	35.98	35.98	-1.80%	6,306
May 6, 2026	37.40	37.40	35.50	36.64	36.64	-3.38%	1,066
May 4, 2026	39.34	39.34	36.98	37.92	37.92	0.82%	2,198
Apr 30, 2026	39.49	39.49	37.03	37.61	37.61	-1.03%	174
Apr 29, 2026	39.00	39.00	38.00	38.00	38.00	2.70%	1,299
Apr 28, 2026	37.50	37.50	37.00	37.00	37.00	-3.29%	533
Apr 27, 2026	41.00	41.00	37.00	38.26	38.26	1.35%	7,650
Apr 24, 2026	39.95	39.95	37.00	37.75	37.75	-0.26%	1,325
Apr 23, 2026	41.35	41.35	37.22	37.85	37.85	-2.67%	3,794
Apr 22, 2026	38.00	42.00	37.75	38.89	38.89	-0.28%	11,314
Apr 21, 2026	38.81	39.98	36.23	39.00	39.00	0.49%	4,734
Apr 20, 2026	40.85	40.85	36.01	38.81	38.81	-3.10%	11,755
Apr 17, 2026	35.00	40.68	35.00	40.05	40.05	18.14%	64,896
Apr 16, 2026	34.00	37.00	33.45	33.90	33.90	2.08%	10,676
Apr 15, 2026	33.00	34.00	31.50	33.21	33.21	2.18%	12,728
Apr 13, 2026	32.94	33.99	31.01	32.50	32.50	4.33%	2,891
Apr 10, 2026	33.77	33.77	30.51	31.15	31.15	-2.66%	12,638
Apr 9, 2026	34.00	35.00	31.51	32.00	32.00	-3.35%	21,283
Apr 8, 2026	33.00	36.97	33.00	33.11	33.11	2.99%	2,405
Apr 7, 2026	34.40	34.40	31.30	32.15	32.15	0.22%	15,270
Apr 6, 2026	33.00	35.00	31.17	32.08	32.08	0.38%	11,241
Apr 2, 2026	33.70	33.70	31.58	31.96	31.96	-1.72%	234
Apr 1, 2026	33.80	33.80	32.40	32.52	32.52	5.24%	1,635
Mar 30, 2026	35.80	35.80	29.00	30.90	30.90	-6.53%	7,842
Mar 27, 2026	33.00	35.89	32.50	33.06	33.06	-2.42%	21,997
Mar 25, 2026	38.00	38.00	33.66	33.88	33.88	-5.47%	14,360
Mar 24, 2026	37.49	37.50	35.06	35.84	35.84	-6.91%	10,182
Mar 23, 2026	37.55	38.50	36.65	38.50	38.50	-3.73%	4,186
Mar 20, 2026	39.85	40.42	39.00	39.99	39.99	4.93%	531
Mar 19, 2026	40.13	40.13	37.07	38.11	38.11	2.78%	482
Mar 18, 2026	37.50	40.43	36.06	37.08	37.08	-1.23%	10,110
Mar 17, 2026	37.60	38.50	37.50	37.54	37.54	-1.31%	106
Mar 16, 2026	38.07	39.98	37.51	38.04	38.04	-0.91%	3,060
Mar 13, 2026	39.10	39.39	37.50	38.39	38.39	1.03%	5,385
Mar 12, 2026	40.00	40.80	38.00	38.00	38.00	-2.66%	2,687
Mar 11, 2026	38.00	41.15	38.00	39.04	39.04	1.32%	5,032
Mar 10, 2026	41.63	41.63	38.00	38.53	38.53	0.57%	1,223
Mar 9, 2026	41.39	41.39	38.11	38.31	38.31	-1.57%	2,076
Mar 6, 2026	41.74	41.74	38.50	38.92	38.92	-2.16%	4,665
Mar 5, 2026	41.90	41.90	38.60	39.78	39.78	-4.60%	4,838
Mar 4, 2026	38.95	41.80	38.75	41.70	41.70	4.38%	977
Mar 2, 2026	38.36	39.95	38.36	39.95	39.95	4.14%	3,379
Feb 27, 2026	38.35	41.00	38.35	38.36	38.36	-3.28%	2,973
Feb 26, 2026	41.98	41.98	39.30	39.66	39.66	2.22%	335
Feb 25, 2026	39.94	41.00	38.40	38.80	38.80	-2.85%	2,894
Feb 24, 2026	38.60	41.00	38.60	39.94	39.94	-2.59%	177
Feb 23, 2026	41.00	41.00	39.33	41.00	41.00	1.69%	134
Feb 20, 2026	41.16	41.16	38.51	40.32	40.32	-2.04%	7,416
Feb 19, 2026	43.00	43.00	40.08	41.16	41.16	-2.53%	407
Feb 18, 2026	38.50	43.00	38.00	42.23	42.23	11.13%	2,813