BOM:530141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	48.81	48.81	46.37	46.37	46.37	-5.00%	249
Jun 9, 2026	46.49	48.81	44.17	48.81	48.81	4.99%	367
Jun 8, 2026	47.90	47.90	46.49	46.49	46.49	-4.99%	1,267
Jun 5, 2026	50.47	50.47	48.93	48.93	48.93	-4.99%	6
Jun 4, 2026	52.98	52.98	51.50	51.50	51.50	-2.79%	202
Jun 3, 2026	52.98	52.98	52.98	52.98	52.98	-4.99%	69
Jun 2, 2026	55.76	55.76	55.76	55.76	55.76	-4.99%	201
Jun 1, 2026	61.12	61.12	58.69	58.69	58.69	-4.99%	290
May 29, 2026	64.98	66.97	61.74	61.77	61.77	-4.94%	1,308
May 27, 2026	61.80	66.99	60.20	64.98	64.98	5.66%	4,386
May 26, 2026	54.19	65.00	53.27	61.50	61.50	3.92%	6,589
May 25, 2026	54.20	63.70	54.00	59.18	59.18	9.19%	5,076
May 22, 2026	44.10	56.99	44.10	54.20	54.20	12.66%	7,869
May 21, 2026	45.99	48.60	41.13	48.11	48.11	4.59%	2,915
May 20, 2026	43.90	46.00	43.90	46.00	46.00	4.66%	1,573
May 19, 2026	44.90	47.50	40.23	43.95	43.95	-1.92%	2,727
May 18, 2026	49.00	49.99	39.20	44.81	44.81	0.29%	3,410
May 15, 2026	39.90	46.00	39.90	44.68	44.68	14.59%	7,521
May 14, 2026	39.40	39.40	37.10	38.99	38.99	-1.14%	111
May 13, 2026	43.00	43.00	36.20	39.44	39.44	-1.38%	408
May 12, 2026	36.86	42.00	36.86	39.99	39.99	6.33%	872
May 11, 2026	40.02	40.02	37.00	37.61	37.61	-6.02%	3,491
May 7, 2026	41.00	41.45	40.00	40.02	40.02	-	1,962
May 6, 2026	38.05	41.00	38.05	40.02	40.02	-3.45%	1,509
May 5, 2026	37.61	41.45	34.64	41.45	41.45	16.40%	1,713
May 4, 2026	39.90	39.90	35.05	35.61	35.61	-1.28%	426
Apr 30, 2026	39.97	39.97	35.52	36.07	36.07	-1.34%	894
Apr 29, 2026	40.00	40.00	35.30	36.56	36.56	-12.72%	1,848
Apr 28, 2026	42.35	42.35	41.89	41.89	41.89	6.73%	712
Apr 27, 2026	44.11	44.11	38.13	39.25	39.25	-10.59%	2,236
Apr 24, 2026	40.40	43.90	40.40	43.90	43.90	9.20%	1,000
Apr 23, 2026	40.20	40.20	40.20	40.20	40.20	0.50%	1,111
Apr 22, 2026	40.30	40.52	37.80	40.00	40.00	-0.84%	1,659
Apr 21, 2026	44.27	44.27	40.00	40.34	40.34	-1.59%	379
Apr 20, 2026	40.50	44.25	38.30	40.99	40.99	0.29%	2,824
Apr 17, 2026	41.33	41.33	35.03	40.87	40.87	-2.64%	1,686
Apr 16, 2026	40.50	41.98	35.00	41.98	41.98	6.60%	1,630
Apr 15, 2026	40.50	40.50	39.37	39.38	39.38	11.12%	14
Apr 10, 2026	36.90	36.90	35.40	35.44	35.44	-6.37%	646
Apr 9, 2026	35.10	37.85	35.10	37.85	37.85	7.83%	302
Apr 8, 2026	40.00	40.00	35.01	35.10	35.10	-3.91%	519
Apr 7, 2026	44.30	44.30	34.33	36.53	36.53	-10.90%	1,776
Apr 6, 2026	38.00	41.25	38.00	41.00	41.00	-7.11%	116
Apr 2, 2026	39.00	44.29	39.00	44.14	44.14	11.49%	547
Apr 1, 2026	44.25	44.25	37.17	39.59	39.59	-1.02%	603
Mar 30, 2026	34.80	43.46	30.06	40.00	40.00	7.73%	11,477
Mar 27, 2026	37.00	37.13	36.95	37.13	37.13	0.49%	111
Mar 25, 2026	37.00	37.00	36.26	36.95	36.95	0.24%	1,682
Mar 24, 2026	36.61	37.61	36.25	36.86	36.86	0.68%	324
Mar 23, 2026	36.68	36.68	35.00	36.61	36.61	0.30%	1,003