BOM:530265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.93	40.93	36.00	40.38	40.38	-1.34%	155
May 21, 2026	46.40	46.40	40.93	40.93	40.93	2.58%	69
May 20, 2026	41.50	41.50	39.90	39.90	39.90	2.10%	2
May 19, 2026	41.50	41.50	36.25	39.08	39.08	-0.18%	2,019
May 18, 2026	41.69	41.69	38.95	39.15	39.15	-6.12%	17
May 14, 2026	48.00	48.00	40.00	41.70	41.70	0.99%	360
May 13, 2026	41.50	41.50	41.25	41.29	41.29	3.22%	591
May 12, 2026	40.20	41.50	39.10	40.00	40.00	-2.39%	510
May 11, 2026	41.89	41.89	38.52	40.98	40.98	-0.51%	250
May 8, 2026	41.45	41.45	41.19	41.19	41.19	3.94%	2
May 7, 2026	41.90	41.90	38.52	39.63	39.63	-3.01%	107
May 6, 2026	41.37	46.49	39.01	40.86	40.86	5.42%	549
May 5, 2026	41.45	41.45	38.37	38.76	38.76	-6.04%	814
May 4, 2026	41.90	41.90	41.25	41.25	41.25	0.63%	3
Apr 30, 2026	41.50	41.50	38.35	40.99	40.99	0.66%	107
Apr 28, 2026	40.91	40.91	37.10	40.72	40.72	5.38%	1,754
Apr 27, 2026	46.40	46.40	37.90	38.64	38.64	-0.85%	1,136
Apr 24, 2026	39.00	39.00	38.97	38.97	38.97	-2.31%	400
Apr 23, 2026	39.89	39.89	39.89	39.89	39.89	-	900
Apr 21, 2026	38.00	39.90	37.50	39.89	39.89	1.76%	1,574
Apr 20, 2026	39.00	40.80	38.01	39.20	39.20	-4.11%	131
Apr 17, 2026	40.35	40.90	40.35	40.88	40.88	1.31%	1,211
Apr 16, 2026	38.32	40.39	38.32	40.35	40.35	4.78%	410
Apr 15, 2026	40.40	40.40	38.51	38.51	38.51	0.55%	330
Apr 13, 2026	39.02	39.02	36.00	38.30	38.30	-1.85%	1,548
Apr 10, 2026	41.45	41.50	39.02	39.02	39.02	-5.47%	1,323
Apr 9, 2026	41.72	41.72	39.00	41.28	41.28	4.24%	2,649
Apr 8, 2026	38.30	39.60	38.00	39.60	39.60	2.48%	944
Apr 7, 2026	36.63	38.83	36.40	38.64	38.64	3.93%	698
Apr 6, 2026	44.80	46.79	34.55	37.18	37.18	-4.69%	26,394
Apr 2, 2026	38.00	39.01	38.00	39.01	39.01	19.99%	6,637
Apr 1, 2026	33.17	33.17	32.51	32.51	32.51	-1.99%	181
Mar 30, 2026	33.50	33.50	27.05	33.17	33.17	-1.69%	4,171
Mar 27, 2026	35.00	35.00	33.05	33.74	33.74	0.93%	5,995
Mar 25, 2026	31.37	38.99	31.37	33.43	33.43	0.84%	8,733
Mar 24, 2026	35.49	35.49	33.10	33.15	33.15	-5.90%	469
Mar 23, 2026	36.00	36.00	32.21	35.23	35.23	5.67%	24,815
Mar 20, 2026	32.50	35.90	32.50	33.34	33.34	-2.23%	13,528
Mar 19, 2026	37.00	37.00	31.50	34.10	34.10	-2.57%	5,099
Mar 18, 2026	33.10	35.05	31.50	35.00	35.00	-0.06%	6,032
Mar 17, 2026	37.12	38.20	30.70	35.02	35.02	-3.98%	4,825
Mar 16, 2026	39.90	39.90	36.00	36.47	36.47	9.19%	366
Mar 13, 2026	34.90	34.90	33.40	33.40	33.40	-4.52%	70
Mar 11, 2026	34.25	35.50	34.10	34.98	34.98	-2.43%	5,621
Mar 10, 2026	35.85	35.85	35.80	35.85	35.85	-	4,022
Mar 9, 2026	35.87	35.87	35.85	35.85	35.85	-2.05%	175
Mar 6, 2026	38.80	38.80	33.23	36.60	36.60	6.55%	463
Mar 5, 2026	33.35	37.00	33.35	34.35	34.35	-8.86%	3,087
Mar 4, 2026	36.00	37.69	35.00	37.69	37.69	1.86%	55
Mar 2, 2026	38.00	38.00	37.00	37.00	37.00	-0.19%	215