BOM:530907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	23.02	25.44	23.02	25.44	25.44	4.99%	491
May 25, 2026	24.50	24.50	24.23	24.23	24.23	-4.98%	95
May 22, 2026	25.50	25.50	25.50	25.50	25.50	-	6,887
May 21, 2026	25.50	26.50	24.23	25.50	25.50	-	4,629
May 20, 2026	25.50	25.50	25.50	25.50	25.50	-	59
May 19, 2026	26.50	26.50	25.50	25.50	25.50	-3.77%	201
May 18, 2026	26.50	26.50	26.50	26.50	26.50	-0.75%	150
May 15, 2026	26.70	26.70	26.70	26.70	26.70	-4.98%	102
May 14, 2026	29.92	29.92	28.10	28.10	28.10	-1.40%	6,643
May 13, 2026	28.80	28.80	28.50	28.50	28.50	-	183
May 12, 2026	28.50	28.50	28.50	28.50	28.50	0.71%	422
May 11, 2026	28.27	30.00	28.27	28.30	28.30	-4.87%	3,002
May 8, 2026	29.75	29.75	29.75	29.75	29.75	-4.98%	50
May 7, 2026	31.31	31.31	31.31	31.31	31.31	-4.98%	60
May 5, 2026	33.16	33.16	32.95	32.95	32.95	-0.15%	14
May 4, 2026	33.31	33.31	33.00	33.00	33.00	-0.93%	3
Apr 30, 2026	33.31	33.31	33.31	33.31	33.31	-4.99%	50
Apr 29, 2026	35.06	35.06	35.06	35.06	35.06	-4.99%	30
Apr 28, 2026	37.00	37.00	36.90	36.90	36.90	-0.27%	29
Apr 27, 2026	37.00	37.00	37.00	37.00	37.00	-	15
Apr 24, 2026	37.00	37.00	37.00	37.00	37.00	-2.37%	197
Apr 23, 2026	37.90	37.90	37.90	37.90	37.90	-0.26%	3
Apr 22, 2026	40.00	40.00	38.00	38.00	38.00	-5.00%	616
Apr 21, 2026	40.00	40.00	40.00	40.00	40.00	1.27%	10
Apr 17, 2026	41.50	41.50	39.50	39.50	39.50	-4.82%	87
Apr 16, 2026	42.55	42.55	41.50	41.50	41.50	-2.47%	135
Apr 15, 2026	42.55	42.55	42.55	42.55	42.55	-0.19%	112
Apr 6, 2026	41.50	43.00	41.30	42.63	42.63	2.72%	38
Apr 2, 2026	41.50	41.50	41.50	41.50	41.50	4.01%	10
Apr 1, 2026	39.90	39.90	39.90	39.90	39.90	-	50
Mar 30, 2026	39.90	39.90	39.90	39.90	39.90	5.00%	30
Mar 16, 2026	38.00	38.00	38.00	38.00	38.00	-	23
Mar 12, 2026	38.00	38.00	38.00	38.00	38.00	-	1
Mar 9, 2026	38.00	38.00	38.00	38.00	38.00	-2.56%	25
Mar 6, 2026	39.00	39.00	39.00	39.00	39.00	-3.70%	10
Mar 5, 2026	39.90	40.50	39.90	40.50	40.50	1.50%	172
Feb 27, 2026	39.90	39.90	39.90	39.90	39.90	-3.16%	100
Feb 26, 2026	37.99	41.20	37.99	41.20	41.20	3.65%	3,222
Feb 24, 2026	39.75	39.75	39.75	39.75	39.75	-	10
Feb 23, 2026	40.27	41.00	39.75	39.75	39.75	0.84%	820
Feb 20, 2026	39.75	39.75	37.00	39.42	39.42	3.74%	209
Feb 19, 2026	38.25	38.25	37.00	38.00	38.00	4.20%	1,160
Feb 18, 2026	34.75	36.48	34.75	36.47	36.47	4.95%	8,367
Feb 16, 2026	33.32	35.00	33.32	34.75	34.75	2.21%	171
Feb 13, 2026	34.00	34.00	34.00	34.00	34.00	-	370
Feb 11, 2026	34.00	34.00	34.00	34.00	34.00	-	16
Feb 10, 2026	33.60	35.00	33.60	34.00	34.00	1.19%	1,197
Feb 9, 2026	32.18	33.75	32.00	33.60	33.60	4.41%	2,353
Feb 6, 2026	30.60	32.18	30.60	32.18	32.18	4.99%	90
Feb 4, 2026	27.76	30.65	27.76	30.65	30.65	4.89%	524