BOM:526642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	30.85	31.54	30.33	31.31	31.31	2.86%	4,028
Mar 17, 2026	30.37	31.09	30.09	30.44	30.44	0.20%	7,708
Mar 16, 2026	30.33	30.84	29.80	30.38	30.38	-1.36%	6,669
Mar 13, 2026	31.12	32.36	30.70	30.80	30.80	-1.57%	8,360
Mar 12, 2026	31.69	31.99	31.07	31.29	31.29	-1.26%	5,381
Mar 11, 2026	32.10	32.39	31.47	31.69	31.69	0.19%	8,551
Mar 10, 2026	30.00	31.88	30.00	31.63	31.63	1.74%	5,834
Mar 9, 2026	33.30	33.30	30.95	31.09	31.09	-3.89%	9,695
Mar 6, 2026	33.20	33.20	32.23	32.35	32.35	-1.91%	10,878
Mar 5, 2026	32.25	33.60	31.61	32.98	32.98	2.26%	21,957
Mar 4, 2026	32.35	32.74	31.47	32.25	32.25	-2.45%	15,420
Mar 2, 2026	29.40	33.78	29.40	33.06	33.06	-3.50%	19,073
Feb 27, 2026	34.21	34.72	34.00	34.26	34.26	-	3,513
Feb 26, 2026	34.30	35.12	34.22	34.26	34.26	-0.84%	3,402
Feb 25, 2026	34.20	34.98	34.15	34.55	34.55	-0.86%	3,998
Feb 24, 2026	35.06	35.69	34.29	34.85	34.85	-1.27%	6,145
Feb 23, 2026	36.00	36.00	35.10	35.30	35.30	0.28%	2,387
Feb 20, 2026	35.50	35.82	35.10	35.20	35.20	-2.20%	4,621
Feb 19, 2026	35.50	36.07	35.19	35.99	35.99	1.29%	8,164