BOM:526921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.06	34.06	34.06	34.06	34.06	-1.99%	99
Jun 2, 2026	34.89	34.89	34.75	34.75	34.75	0.43%	6
Jun 1, 2026	35.27	35.29	34.60	34.60	34.60	-1.90%	293
May 29, 2026	34.70	35.30	34.70	35.27	35.27	1.79%	683
May 27, 2026	34.73	34.73	34.11	34.65	34.65	1.76%	1,187
May 26, 2026	33.99	34.13	33.56	34.05	34.05	1.73%	4,963
May 25, 2026	32.30	33.47	32.30	33.47	33.47	1.98%	766
May 22, 2026	32.18	32.82	31.60	32.82	32.82	1.99%	604
May 21, 2026	30.95	32.18	30.95	32.18	32.18	1.96%	756
May 20, 2026	31.56	31.56	31.56	31.56	31.56	-1.99%	145
May 19, 2026	31.97	32.44	31.34	32.20	32.20	0.72%	1,139
May 18, 2026	31.97	31.97	31.97	31.97	31.97	-1.99%	16
May 15, 2026	32.62	32.62	32.62	32.62	32.62	-1.98%	1,050
May 14, 2026	33.28	33.28	33.28	33.28	33.28	-1.97%	65
May 13, 2026	33.70	34.18	33.03	33.95	33.95	0.74%	551
May 12, 2026	34.35	34.35	33.70	33.70	33.70	-1.89%	3,408
May 11, 2026	34.90	35.34	34.25	34.35	34.35	-1.58%	962
May 8, 2026	34.23	34.90	34.23	34.90	34.90	-0.06%	824
May 7, 2026	34.78	35.09	34.78	34.92	34.92	-1.58%	433
May 6, 2026	35.25	35.49	34.35	35.48	35.48	1.23%	10,489
May 4, 2026	35.05	35.05	35.05	35.05	35.05	1.98%	1
Apr 30, 2026	34.37	34.37	34.37	34.37	34.37	1.99%	71
Apr 28, 2026	33.70	33.70	33.70	33.70	33.70	2.00%	3
Apr 23, 2026	33.04	33.04	33.04	33.04	33.04	1.98%	221
Apr 22, 2026	32.40	32.40	32.40	32.40	32.40	1.98%	21
Apr 20, 2026	31.77	31.77	31.77	31.77	31.77	1.99%	549
Apr 15, 2026	30.35	31.16	30.35	31.15	31.15	1.96%	2,282
Apr 13, 2026	31.34	31.34	30.20	30.55	30.55	-0.84%	334
Apr 10, 2026	30.90	30.90	29.83	30.81	30.81	1.25%	3,353
Apr 9, 2026	29.56	30.60	29.56	30.43	30.43	1.43%	4,461
Apr 8, 2026	30.05	30.18	29.16	30.00	30.00	1.39%	6,897
Apr 7, 2026	29.57	29.60	28.62	29.59	29.59	1.34%	2,704
Apr 6, 2026	29.19	29.20	29.15	29.20	29.20	1.85%	2,005
Apr 2, 2026	28.67	29.24	28.67	28.67	28.67	-1.98%	4,021
Apr 1, 2026	29.25	29.25	29.25	29.25	29.25	-1.98%	451
Mar 30, 2026	29.84	29.84	29.84	29.84	29.84	-1.97%	428
Mar 27, 2026	31.06	31.06	30.44	30.44	30.44	-2.00%	3
Mar 25, 2026	31.50	31.50	31.06	31.06	31.06	-1.99%	4,078
Mar 24, 2026	31.70	31.70	31.07	31.69	31.69	-0.03%	563
Mar 23, 2026	31.70	31.70	31.70	31.70	31.70	-1.98%	2,288
Mar 20, 2026	33.30	33.30	32.34	32.34	32.34	-2.00%	411
Mar 19, 2026	33.00	33.00	31.77	33.00	33.00	1.82%	343
Mar 18, 2026	32.40	33.40	32.40	32.41	32.41	-1.79%	3,327
Mar 17, 2026	32.91	33.13	32.26	33.00	33.00	0.27%	502
Mar 16, 2026	32.91	32.91	32.91	32.91	32.91	-2.00%	83
Mar 13, 2026	34.25	34.25	33.58	33.58	33.58	-1.98%	32
Mar 12, 2026	34.26	34.26	34.26	34.26	34.26	-1.97%	1
Mar 11, 2026	35.25	35.25	34.05	34.95	34.95	1.10%	1,896
Mar 10, 2026	34.20	34.58	33.55	34.57	34.57	1.08%	1,191
Mar 9, 2026	33.83	34.40	33.16	34.20	34.20	1.09%	98