BOM:526829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	53.30	62.76	53.30	62.76	62.76	9.99%	731,185
May 12, 2026	58.55	59.00	56.02	57.06	57.06	0.12%	125,054
May 11, 2026	56.90	58.90	54.76	56.99	56.99	4.17%	256,724
May 8, 2026	54.69	55.49	53.75	54.71	54.71	-0.53%	69,306
May 7, 2026	55.00	56.31	54.72	55.00	55.00	0.57%	178,787
May 6, 2026	56.50	59.79	53.41	54.69	54.69	-1.30%	468,850
May 5, 2026	54.75	56.12	54.72	55.41	55.41	-0.20%	54,498
May 4, 2026	55.29	56.82	54.91	55.52	55.52	1.63%	75,659
Apr 30, 2026	55.80	57.67	52.65	54.63	54.63	-3.45%	128,285
Apr 29, 2026	58.67	59.94	52.93	56.58	56.58	-3.79%	286,933
Apr 28, 2026	58.87	60.39	56.76	58.81	58.81	2.03%	222,313
Apr 27, 2026	54.45	59.61	52.75	57.64	57.64	4.14%	244,800
Apr 24, 2026	55.99	56.88	54.31	55.35	55.35	-1.11%	116,963
Apr 23, 2026	53.53	56.50	53.31	55.97	55.97	3.44%	168,024
Apr 22, 2026	56.20	56.80	53.76	54.11	54.11	-2.94%	68,836
Apr 21, 2026	57.46	57.95	54.80	55.75	55.75	0.72%	226,842
Apr 20, 2026	53.67	57.13	51.35	55.35	55.35	5.09%	296,348
Apr 17, 2026	51.53	53.66	51.53	52.67	52.67	0.10%	105,695
Apr 16, 2026	53.00	53.50	50.28	52.62	52.62	0.34%	150,836
Apr 15, 2026	55.00	55.05	51.90	52.44	52.44	-3.83%	195,430
Apr 13, 2026	57.13	58.98	54.02	54.53	54.53	-2.62%	572,327
Apr 10, 2026	54.68	59.70	53.24	56.00	56.00	2.26%	505,961
Apr 9, 2026	52.46	55.66	48.46	54.76	54.76	1.71%	867,545
Apr 8, 2026	62.50	62.50	53.84	53.84	53.84	-10.00%	888,455
Apr 7, 2026	59.75	62.42	55.47	59.82	59.82	3.78%	1,459,385
Apr 6, 2026	54.68	57.64	54.00	57.64	57.64	10.00%	1,098,476
Apr 2, 2026	44.00	52.76	42.91	52.40	52.40	19.17%	1,468,521
Apr 1, 2026	39.00	44.43	38.50	43.97	43.97	17.60%	671,606
Mar 30, 2026	38.74	38.83	36.44	37.39	37.39	-3.16%	483,991
Mar 27, 2026	34.49	40.00	33.81	38.61	38.61	11.56%	1,546,446
Mar 25, 2026	35.65	36.51	34.24	34.61	34.61	-1.23%	78,508
Mar 24, 2026	34.20	36.65	34.20	35.04	35.04	2.85%	97,460
Mar 23, 2026	37.50	39.21	33.80	34.07	34.07	-5.94%	239,585
Mar 20, 2026	36.51	38.10	36.00	36.22	36.22	-0.66%	114,480
Mar 19, 2026	36.55	39.90	34.92	36.46	36.46	-0.44%	261,569
Mar 18, 2026	31.70	37.72	31.66	36.62	36.62	15.85%	279,198
Mar 17, 2026	32.00	34.27	31.25	31.61	31.61	-1.03%	99,523
Mar 16, 2026	37.23	37.23	31.31	31.94	31.94	-12.11%	224,789
Mar 13, 2026	37.01	39.63	34.30	36.34	36.34	2.71%	636,125
Mar 12, 2026	29.50	35.38	29.30	35.38	35.38	19.97%	566,572
Mar 11, 2026	29.30	30.57	29.30	29.49	29.49	0.79%	44,395
Mar 10, 2026	29.00	29.75	28.61	29.26	29.26	1.53%	49,735
Mar 9, 2026	30.00	30.00	27.00	28.82	28.82	-2.96%	52,779
Mar 6, 2026	29.20	30.50	28.86	29.70	29.70	1.89%	27,925
Mar 5, 2026	30.21	30.99	28.42	29.15	29.15	-3.51%	52,219
Mar 4, 2026	30.38	30.41	29.60	30.21	30.21	-0.56%	66,390
Mar 2, 2026	30.31	31.00	29.79	30.38	30.38	-3.98%	33,540
Feb 27, 2026	31.67	31.94	31.47	31.64	31.64	-0.75%	12,968
Feb 26, 2026	31.33	31.98	31.26	31.88	31.88	1.01%	5,995
Feb 25, 2026	31.66	31.91	31.16	31.56	31.56	-0.28%	22,612