BOM:524314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	34.65	35.50	34.65	34.76	34.76	0.23%	2,263
May 26, 2026	36.00	36.00	34.30	34.68	34.68	-1.45%	4,203
May 25, 2026	34.60	35.73	34.60	35.19	35.19	4.98%	7,551
May 22, 2026	35.00	35.00	33.06	33.52	33.52	-3.43%	5,423
May 21, 2026	35.99	36.00	34.70	34.71	34.71	-0.83%	1,186
May 20, 2026	35.00	35.70	35.00	35.00	35.00	0.86%	450
May 19, 2026	33.50	35.59	33.50	34.70	34.70	-3.72%	1,688
May 18, 2026	36.00	36.49	34.53	36.04	36.04	-1.21%	1,520
May 15, 2026	33.61	38.99	33.61	36.48	36.48	5.28%	4,524
May 14, 2026	37.00	37.00	34.55	34.65	34.65	-1.00%	1,987
May 13, 2026	35.06	36.50	34.56	35.00	35.00	-	5,797
May 12, 2026	36.00	36.00	34.03	35.00	35.00	-3.15%	3,152
May 11, 2026	37.00	38.89	35.56	36.14	36.14	-2.32%	8,497
May 8, 2026	36.87	37.90	35.00	37.00	37.00	2.83%	5,161
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