BOM:526642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	29.20	30.80	29.20	30.10	30.10	1.21%	3,057
Jun 3, 2026	30.60	30.77	29.61	29.74	29.74	-2.91%	9,719
Jun 2, 2026	30.20	31.25	30.20	30.63	30.63	0.56%	6,422
Jun 1, 2026	32.99	32.99	30.30	30.46	30.46	-5.29%	9,392
May 29, 2026	31.36	33.30	31.36	32.16	32.16	1.87%	20,842
May 27, 2026	32.25	32.25	31.34	31.57	31.57	-0.16%	23,532
May 26, 2026	31.40	33.94	30.74	31.62	31.62	2.07%	11,402
May 25, 2026	30.22	31.60	30.22	30.98	30.98	2.01%	2,173
May 22, 2026	30.73	30.87	30.00	30.37	30.37	0.80%	2,807
May 21, 2026	30.00	30.52	28.90	30.13	30.13	2.80%	5,777
May 20, 2026	29.40	29.62	28.71	29.31	29.31	-0.31%	14,185
May 19, 2026	29.61	29.82	28.95	29.40	29.40	0.55%	17,192
May 18, 2026	31.70	31.70	28.65	29.24	29.24	-5.37%	14,989
May 15, 2026	30.85	31.19	30.57	30.90	30.90	0.03%	1,467
May 14, 2026	31.42	32.40	30.50	30.89	30.89	-0.19%	5,121
May 13, 2026	29.00	32.50	29.00	30.95	30.95	1.11%	4,937
May 12, 2026	32.50	32.58	30.20	30.61	30.61	-5.67%	5,565
May 11, 2026	33.70	33.70	32.41	32.45	32.45	-2.70%	3,401
May 8, 2026	33.55	33.80	33.25	33.35	33.35	-0.77%	3,418
May 7, 2026	33.71	33.86	33.46	33.61	33.61	-0.30%	3,924
May 6, 2026	33.05	33.90	33.05	33.71	33.71	0.21%	2,808
May 5, 2026	34.00	34.00	32.98	33.64	33.64	0.57%	1,855
May 4, 2026	32.70	33.69	32.70	33.45	33.45	2.32%	12,074
Apr 30, 2026	33.00	33.09	32.40	32.69	32.69	-1.45%	1,373
Apr 29, 2026	33.60	33.82	33.06	33.17	33.17	-2.04%	10,626
Apr 28, 2026	33.30	34.20	32.69	33.86	33.86	2.67%	30,328
Apr 27, 2026	32.95	33.25	32.18	32.98	32.98	2.11%	12,043
Apr 24, 2026	33.30	33.30	32.00	32.30	32.30	-3.26%	5,550
Apr 23, 2026	33.69	33.94	32.84	33.39	33.39	-0.89%	5,997
Apr 22, 2026	33.44	33.90	33.00	33.69	33.69	0.96%	9,420
Apr 21, 2026	33.00	34.04	33.00	33.37	33.37	-0.27%	9,279
Apr 20, 2026	34.40	34.40	33.24	33.46	33.46	-0.92%	5,321
Apr 17, 2026	32.82	33.90	32.82	33.77	33.77	1.96%	41,432
Apr 16, 2026	33.75	33.75	32.60	33.12	33.12	0.30%	2,960
Apr 15, 2026	32.30	33.25	32.04	33.02	33.02	4.00%	24,263
Apr 13, 2026	31.41	32.53	30.51	31.75	31.75	-0.94%	10,401
Apr 10, 2026	31.09	32.50	31.09	32.05	32.05	3.09%	14,500
Apr 9, 2026	32.30	32.31	30.75	31.09	31.09	-1.36%	13,337
Apr 8, 2026	29.83	31.80	29.83	31.52	31.52	7.58%	19,283
Apr 7, 2026	29.71	29.93	29.25	29.30	29.30	-1.38%	9,014
Apr 6, 2026	29.12	30.22	28.91	29.71	29.71	2.03%	19,634
Apr 2, 2026	28.50	29.88	26.80	29.12	29.12	4.97%	30,083
Apr 1, 2026	25.00	27.99	25.00	27.74	27.74	10.61%	10,514
Mar 30, 2026	24.78	26.50	24.78	25.08	25.08	-6.35%	24,926
Mar 27, 2026	28.05	28.99	26.60	26.78	26.78	-7.11%	26,828
Mar 25, 2026	29.00	29.80	28.62	28.83	28.83	2.49%	17,160
Mar 24, 2026	28.28	28.66	27.62	28.13	28.13	1.70%	7,925
Mar 23, 2026	29.01	29.29	27.40	27.66	27.66	-5.98%	41,630
Mar 20, 2026	31.37	31.46	29.24	29.42	29.42	-4.11%	19,266
Mar 19, 2026	31.00	31.09	30.32	30.68	30.68	-2.01%	8,660