BOM:526616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	48.00	48.00	46.02	46.47	46.47	-2.50%	2,599
May 25, 2026	48.00	48.20	47.25	47.66	47.66	-0.71%	3,731
May 22, 2026	47.20	48.39	47.01	48.00	48.00	1.65%	105
May 21, 2026	47.00	48.00	46.55	47.22	47.22	0.47%	1,112
May 20, 2026	46.40	47.20	46.40	47.00	47.00	0.43%	895
May 19, 2026	46.55	49.00	46.55	46.80	46.80	0.54%	1,619
May 18, 2026	46.44	47.00	45.60	46.55	46.55	0.24%	1,276
May 15, 2026	46.44	47.37	46.44	46.44	46.44	-2.05%	204
May 14, 2026	46.56	47.41	46.42	47.41	47.41	2.13%	820
May 13, 2026	46.84	48.50	46.32	46.42	46.42	1.66%	1,077
May 12, 2026	48.01	48.25	45.54	45.66	45.66	-4.89%	3,222
May 11, 2026	48.60	49.87	47.80	48.01	48.01	-1.21%	8,849
May 8, 2026	47.75	49.78	47.75	48.60	48.60	0.52%	1,307
May 7, 2026	48.75	50.00	48.06	48.35	48.35	1.17%	5,436
May 6, 2026	47.66	48.50	47.25	47.79	47.79	-2.45%	1,404
May 5, 2026	48.85	49.00	47.55	48.99	48.99	0.27%	169
May 4, 2026	47.10	49.00	47.10	48.86	48.86	3.67%	4,737
Apr 30, 2026	46.44	47.38	46.00	47.13	47.13	1.33%	3,570
Apr 29, 2026	47.45	49.00	46.50	46.51	46.51	1.04%	4,310
Apr 28, 2026	52.00	52.00	46.00	46.03	46.03	-3.20%	5,846
Apr 27, 2026	46.74	47.57	45.51	47.55	47.55	3.78%	1,901
Apr 24, 2026	45.55	46.60	44.75	45.82	45.82	-1.10%	2,708
Apr 23, 2026	46.59	47.20	46.00	46.33	46.33	-0.56%	3,580
Apr 22, 2026	47.55	47.97	46.00	46.59	46.59	-1.87%	5,459
Apr 21, 2026	49.15	49.15	47.41	47.48	47.48	-1.00%	1,217
Apr 20, 2026	49.45	49.45	47.55	47.96	47.96	-0.17%	2,502
Apr 17, 2026	46.65	49.45	46.65	48.04	48.04	2.91%	5,719
Apr 16, 2026	47.50	47.99	46.50	46.68	46.68	-0.64%	6,320
Apr 15, 2026	46.50	48.00	46.50	46.98	46.98	3.62%	4,236
Apr 13, 2026	46.48	48.96	44.30	45.34	45.34	0.40%	5,262
Apr 10, 2026	43.70	46.49	43.70	45.16	45.16	2.36%	6,351
Apr 9, 2026	44.39	45.42	43.70	44.12	44.12	-0.61%	12,373
Apr 8, 2026	43.50	44.79	43.00	44.39	44.39	4.28%	14,473
Apr 7, 2026	42.80	43.50	42.10	42.57	42.57	0.12%	4,206
Apr 6, 2026	43.99	43.99	42.50	42.52	42.52	-0.61%	3,415
Apr 2, 2026	41.25	43.45	41.25	42.78	42.78	1.37%	1,269
Apr 1, 2026	42.49	43.49	40.01	42.20	42.20	6.54%	4,953
Mar 30, 2026	39.00	40.05	38.60	39.61	39.61	2.94%	3,810
Mar 27, 2026	43.83	43.83	37.00	38.48	38.48	-12.23%	12,147
Mar 25, 2026	42.75	45.80	42.50	43.84	43.84	-0.14%	7,764
Mar 24, 2026	43.00	43.99	42.50	43.90	43.90	2.19%	2,318
Mar 23, 2026	43.25	43.25	41.35	42.96	42.96	-1.29%	2,453
Mar 20, 2026	43.10	44.99	43.00	43.52	43.52	0.74%	3,021
Mar 19, 2026	44.00	45.76	42.60	43.20	43.20	-3.66%	3,799
Mar 18, 2026	43.00	45.39	43.00	44.84	44.84	6.08%	4,319
Mar 17, 2026	43.30	44.00	42.10	42.27	42.27	-1.12%	3,301
Mar 16, 2026	43.25	44.12	42.55	42.75	42.75	-1.16%	2,176
Mar 13, 2026	45.30	46.49	42.15	43.25	43.25	-2.94%	4,537
Mar 12, 2026	45.25	46.50	43.71	44.56	44.56	-3.99%	6,845
Mar 11, 2026	47.80	48.73	46.25	46.41	46.41	-0.96%	3,889