BOM:524396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.01	32.32	31.01	31.45	31.45	-0.79%	731
May 20, 2026	30.17	32.24	30.17	31.70	31.70	-1.34%	705
May 19, 2026	31.83	32.90	31.20	32.13	32.13	-0.28%	3,248
May 18, 2026	33.20	33.20	31.66	32.22	32.22	0.03%	2,196
May 15, 2026	31.10	33.39	31.10	32.21	32.21	-1.95%	5,545
May 14, 2026	33.61	33.95	32.53	32.85	32.85	-0.45%	504
May 13, 2026	32.00	34.20	31.58	33.00	33.00	-0.06%	2,616
May 12, 2026	33.50	33.50	33.02	33.02	33.02	-2.37%	836
May 11, 2026	33.82	33.82	33.82	33.82	33.82	-	1
May 8, 2026	36.00	36.00	33.66	33.82	33.82	-2.96%	1,901
May 7, 2026	34.36	35.48	34.36	34.85	34.85	1.19%	710
May 6, 2026	33.18	34.50	33.17	34.44	34.44	3.80%	827
May 5, 2026	33.18	33.18	33.18	33.18	33.18	-	179
May 4, 2026	33.40	33.40	33.18	33.18	33.18	-1.63%	471
Apr 30, 2026	33.65	34.41	33.65	33.73	33.73	0.39%	430
Apr 29, 2026	34.22	35.39	33.09	33.60	33.60	-3.97%	4,425
Apr 28, 2026	34.00	35.99	33.50	34.99	34.99	3.98%	1,689
Apr 27, 2026	33.30	33.94	33.30	33.65	33.65	1.94%	255
Apr 24, 2026	33.50	34.00	33.01	33.01	33.01	-1.14%	925
Apr 23, 2026	33.75	34.28	33.30	33.39	33.39	-0.98%	1,777
Apr 22, 2026	34.07	34.50	32.33	33.72	33.72	-1.03%	1,217
Apr 21, 2026	33.72	34.90	33.10	34.07	34.07	-0.61%	3,181
Apr 20, 2026	39.99	39.99	34.00	34.28	34.28	-0.35%	2,442
Apr 17, 2026	33.51	35.40	33.30	34.40	34.40	-	5,037
Apr 16, 2026	34.20	35.33	33.51	34.40	34.40	-0.03%	2,765
Apr 15, 2026	35.50	36.00	34.15	34.41	34.41	-1.66%	4,169
Apr 13, 2026	31.16	35.84	31.16	34.99	34.99	3.40%	31,481
Apr 10, 2026	33.40	33.99	32.54	33.84	33.84	1.32%	1,983
Apr 9, 2026	33.62	33.94	31.81	33.40	33.40	0.78%	2,835
Apr 8, 2026	35.25	35.66	31.42	33.14	33.14	2.32%	10,009
Apr 7, 2026	32.39	32.39	29.65	32.39	32.39	9.98%	29,438
Apr 6, 2026	27.52	29.80	27.52	29.45	29.45	7.01%	575
Apr 2, 2026	27.99	28.70	27.40	27.52	27.52	-0.90%	1,923
Apr 1, 2026	26.40	28.00	26.40	27.77	27.77	7.30%	2,101
Mar 30, 2026	26.36	28.03	25.60	25.88	25.88	-7.67%	5,887
Mar 27, 2026	28.65	28.88	27.30	28.03	28.03	-2.94%	3,780
Mar 25, 2026	28.41	30.49	28.41	28.88	28.88	-0.96%	2,248
Mar 24, 2026	30.99	30.99	28.40	29.16	29.16	1.11%	2,181
Mar 23, 2026	29.21	30.34	28.50	28.84	28.84	-3.80%	2,082
Mar 20, 2026	29.05	30.93	29.05	29.98	29.98	-0.93%	2,443
Mar 19, 2026	30.02	30.51	29.10	30.26	30.26	-0.82%	2,288
Mar 18, 2026	30.84	30.84	29.99	30.51	30.51	-0.88%	2,060
Mar 17, 2026	30.25	30.78	30.25	30.78	30.78	2.70%	153
Mar 16, 2026	30.25	30.80	29.30	29.97	29.97	-2.38%	4,144
Mar 13, 2026	30.90	30.90	30.16	30.70	30.70	0.72%	5,394
Mar 12, 2026	30.91	30.91	30.47	30.48	30.48	0.10%	754
Mar 11, 2026	30.46	32.60	30.32	30.45	30.45	0.43%	64
Mar 10, 2026	31.56	31.56	29.79	30.32	30.32	0.03%	712
Mar 9, 2026	30.70	32.37	29.60	30.31	30.31	-3.78%	683
Mar 6, 2026	31.98	32.50	30.00	31.50	31.50	2.74%	1,330