BOM:530433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	39.29	43.93	39.29	42.85	42.85	9.06%	22,331
May 5, 2026	38.65	40.74	38.65	39.29	39.29	-1.70%	3,824
May 4, 2026	40.39	40.39	38.75	39.97	39.97	-1.04%	3,722
Apr 30, 2026	39.70	41.75	39.20	40.39	40.39	1.71%	5,151
Apr 29, 2026	45.20	45.20	39.58	39.71	39.71	-6.03%	7,101
Apr 28, 2026	41.00	43.30	41.00	42.26	42.26	3.83%	6,546
Apr 27, 2026	40.80	41.10	40.70	40.70	40.70	0.25%	3,388
Apr 24, 2026	40.00	40.80	40.00	40.60	40.60	1.45%	2,175
Apr 23, 2026	39.80	41.35	38.80	40.02	40.02	0.30%	1,471
Apr 22, 2026	40.50	40.50	39.10	39.90	39.90	-4.64%	5,596
Apr 21, 2026	39.20	41.90	39.20	41.84	41.84	2.05%	1,877
Apr 20, 2026	39.00	41.99	39.00	41.00	41.00	4.70%	231
Apr 17, 2026	40.70	41.00	38.25	39.16	39.16	0.28%	11,347
Apr 16, 2026	40.00	40.00	38.70	39.05	39.05	-2.86%	1,607
Apr 15, 2026	40.20	41.30	39.00	40.20	40.20	-	1,622
Apr 13, 2026	40.29	40.39	40.00	40.20	40.20	-0.47%	870
Apr 10, 2026	40.98	41.00	39.50	40.39	40.39	5.15%	2,865
Apr 9, 2026	37.88	40.66	37.88	38.41	38.41	0.89%	1,306
Apr 8, 2026	38.62	42.32	38.00	38.07	38.07	-0.68%	8,531
Apr 7, 2026	39.83	39.83	38.00	38.33	38.33	-1.29%	316
Apr 6, 2026	38.55	42.00	38.01	38.83	38.83	-5.64%	991
Apr 2, 2026	39.71	41.90	37.09	41.15	41.15	3.63%	2,462
Apr 1, 2026	39.76	40.85	39.70	39.71	39.71	2.08%	1,031
Mar 30, 2026	38.80	40.30	38.80	38.90	38.90	-0.49%	1,055
Mar 27, 2026	41.10	41.85	36.29	39.09	39.09	-2.88%	13,287
Mar 25, 2026	40.95	41.00	40.00	40.25	40.25	-1.52%	7,294
Mar 24, 2026	38.77	40.95	38.77	40.87	40.87	4.05%	5,916
Mar 23, 2026	40.40	40.40	38.00	39.28	39.28	-0.71%	13,495
Mar 20, 2026	39.88	40.75	39.07	39.56	39.56	1.28%	1,534
Mar 19, 2026	43.00	43.00	38.55	39.06	39.06	-3.91%	7,224
Mar 18, 2026	40.00	41.00	39.55	40.65	40.65	-0.68%	1,954
Mar 17, 2026	42.90	42.90	40.00	40.93	40.93	0.79%	2,016
Mar 16, 2026	39.30	41.98	36.60	40.61	40.61	0.52%	5,435
Mar 13, 2026	38.00	41.80	38.00	40.40	40.40	4.04%	35,029
Mar 12, 2026	37.76	39.83	36.12	38.83	38.83	4.89%	13,948
Mar 11, 2026	41.50	41.50	37.00	37.02	37.02	-2.06%	6,302
Mar 10, 2026	35.70	40.89	35.50	37.80	37.80	5.79%	13,729
Mar 9, 2026	35.35	36.00	31.50	35.73	35.73	2.82%	7,775
Mar 6, 2026	33.78	35.00	33.50	34.75	34.75	3.05%	624
Mar 5, 2026	34.00	37.69	33.25	33.72	33.72	-2.15%	6,599
Mar 4, 2026	32.51	35.40	32.51	34.46	34.46	-3.98%	7,101
Mar 2, 2026	34.60	36.00	33.95	35.89	35.89	1.73%	1,603
Feb 27, 2026	40.00	40.00	35.00	35.28	35.28	-8.10%	6,347
Feb 26, 2026	38.99	38.99	36.02	38.39	38.39	-1.54%	989
Feb 25, 2026	38.38	39.99	38.00	38.99	38.99	1.62%	8,573
Feb 24, 2026	34.63	41.45	34.36	38.37	38.37	10.70%	14,701
Feb 23, 2026	35.98	36.70	34.25	34.66	34.66	-1.73%	6,842
Feb 20, 2026	33.00	36.30	31.06	35.27	35.27	13.99%	19,979
Feb 19, 2026	32.70	32.70	28.26	30.94	30.94	-0.39%	24,258
Feb 18, 2026	31.75	31.97	30.60	31.06	31.06	-0.03%	2,864