BOM:526640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.00	32.00	30.01	31.08	31.08	4.37%	1,010
Jun 1, 2026	32.20	32.20	29.67	29.78	29.78	-2.74%	3,111
May 29, 2026	31.99	33.20	30.30	30.62	30.62	-4.28%	5,370
May 27, 2026	32.00	33.00	31.99	31.99	31.99	2.76%	379
May 26, 2026	33.22	33.22	30.51	31.13	31.13	-5.38%	1,178
May 25, 2026	29.02	33.90	29.02	32.90	32.90	7.69%	1,748
May 22, 2026	32.85	33.00	30.10	30.55	30.55	-2.99%	795
May 21, 2026	30.70	31.49	30.30	31.49	31.49	3.14%	951
May 20, 2026	30.25	32.80	30.06	30.53	30.53	-4.41%	506
May 19, 2026	30.50	32.00	29.65	31.94	31.94	4.11%	351
May 18, 2026	31.75	32.90	29.70	30.68	30.68	-3.37%	788
May 15, 2026	35.78	35.78	30.01	31.75	31.75	2.42%	2,084
May 14, 2026	30.65	31.80	29.00	31.00	31.00	1.77%	1,004
May 13, 2026	29.51	33.00	29.51	30.46	30.46	-3.42%	2,005
May 12, 2026	30.31	32.00	30.31	31.54	31.54	0.22%	1,913
May 11, 2026	31.80	34.90	31.34	31.47	31.47	-1.22%	1,245
May 8, 2026	32.15	33.99	31.80	31.86	31.86	0.70%	556
May 7, 2026	31.28	34.70	31.28	31.64	31.64	1.12%	1,037
May 6, 2026	31.90	31.90	31.05	31.29	31.29	-6.26%	490
May 5, 2026	34.70	34.70	31.20	33.38	33.38	1.80%	440
May 4, 2026	32.01	32.80	31.75	32.79	32.79	2.44%	783
Apr 30, 2026	31.86	33.98	31.85	32.01	32.01	-0.25%	1,821
Apr 29, 2026	36.00	36.00	32.00	32.09	32.09	-4.92%	1,120
Apr 28, 2026	31.50	33.89	31.50	33.75	33.75	3.12%	1,510
Apr 27, 2026	31.00	36.00	30.50	32.73	32.73	4.37%	527
Apr 24, 2026	31.05	34.00	31.00	31.36	31.36	-4.48%	1,816
Apr 23, 2026	32.90	32.95	32.69	32.83	32.83	5.90%	580
Apr 22, 2026	32.40	34.00	30.16	31.00	31.00	-4.32%	4,001
Apr 21, 2026	35.00	35.00	30.05	32.40	32.40	1.95%	1,287
Apr 20, 2026	31.95	33.65	29.65	31.78	31.78	2.32%	1,361
Apr 17, 2026	31.00	31.99	30.76	31.06	31.06	-0.45%	876
Apr 16, 2026	30.95	33.00	30.51	31.20	31.20	4.28%	1,759
Apr 15, 2026	27.78	29.97	27.78	29.92	29.92	5.54%	826
Apr 13, 2026	30.00	30.00	27.00	28.35	28.35	-5.50%	2,064
Apr 10, 2026	29.99	30.99	28.85	30.00	30.00	10.21%	2,742
Apr 9, 2026	26.26	29.90	26.26	27.22	27.22	-1.59%	884
Apr 8, 2026	28.00	30.00	26.99	27.66	27.66	1.50%	895
Apr 7, 2026	26.14	27.29	26.14	27.25	27.25	3.22%	1,093
Apr 6, 2026	24.15	26.40	24.15	26.40	26.40	5.39%	1,032
Apr 2, 2026	26.50	26.50	24.01	25.05	25.05	-3.58%	3,113
Apr 1, 2026	24.99	25.98	23.99	25.98	25.98	13.90%	1,138
Mar 30, 2026	26.31	27.45	22.10	22.81	22.81	-11.55%	6,933
Mar 27, 2026	27.36	28.94	25.25	25.79	25.79	-5.74%	7,645
Mar 25, 2026	29.60	29.60	27.32	27.36	27.36	-5.66%	4,132
Mar 24, 2026	26.99	29.00	26.57	29.00	29.00	7.33%	1,037
Mar 23, 2026	29.00	30.99	26.75	27.02	27.02	-7.47%	4,461
Mar 20, 2026	31.13	31.13	26.75	29.20	29.20	-4.33%	774
Mar 19, 2026	29.56	30.98	29.56	30.52	30.52	2.76%	347
Mar 18, 2026	29.10	30.50	29.10	29.70	29.70	2.06%	1,947
Mar 17, 2026	29.00	29.99	28.55	29.10	29.10	0.31%	351