BOM:531235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.39	41.39	40.57	40.57	40.57	-1.98%	11
May 26, 2026	41.39	41.39	41.39	41.39	41.39	-1.99%	8
May 25, 2026	42.23	42.23	42.23	42.23	42.23	-2.00%	10
May 22, 2026	43.09	43.09	43.09	43.09	43.09	1.96%	200
May 18, 2026	42.26	42.26	42.26	42.26	42.26	-	4
May 15, 2026	42.26	42.26	42.26	42.26	42.26	-1.99%	5
May 13, 2026	43.12	43.12	43.12	43.12	43.12	-	18
May 12, 2026	43.12	43.12	43.12	43.12	43.12	-	125
May 11, 2026	43.12	43.12	43.12	43.12	43.12	-	3
May 6, 2026	43.99	43.99	43.12	43.12	43.12	-2.00%	100
May 5, 2026	44.00	44.00	44.00	44.00	44.00	-	5
May 4, 2026	43.60	44.00	43.60	44.00	44.00	0.92%	89
Apr 30, 2026	45.00	45.00	43.60	43.60	43.60	-1.20%	5
Apr 29, 2026	44.00	44.13	44.00	44.13	44.13	1.99%	1,001
Apr 28, 2026	43.27	43.27	43.00	43.27	43.27	5.00%	420
Apr 27, 2026	41.21	41.21	41.21	41.21	41.21	4.99%	76
Apr 24, 2026	39.20	39.25	39.20	39.25	39.25	4.97%	524
Apr 23, 2026	37.00	37.39	36.00	37.39	37.39	5.00%	13
Apr 22, 2026	35.61	35.61	35.61	35.61	35.61	4.98%	29
Apr 21, 2026	33.90	33.92	33.90	33.92	33.92	4.98%	608
Apr 20, 2026	32.31	35.00	32.31	32.31	32.31	-5.00%	106
Apr 17, 2026	34.50	35.00	33.74	34.01	34.01	-1.19%	832
Apr 16, 2026	34.42	34.42	34.42	34.42	34.42	-1.99%	1,382
Apr 15, 2026	35.12	35.12	35.12	35.12	35.12	-1.98%	713
Apr 13, 2026	35.83	35.83	35.83	35.83	35.83	-2.00%	13
Apr 10, 2026	36.56	36.56	36.56	36.56	36.56	-1.98%	106
Apr 9, 2026	37.30	37.30	37.30	37.30	37.30	-2.00%	208
Apr 8, 2026	38.64	38.64	38.06	38.06	38.06	-1.98%	2
Apr 7, 2026	38.83	38.83	38.83	38.83	38.83	-1.99%	1
Apr 6, 2026	39.62	39.62	39.62	39.62	39.62	1.98%	1
Apr 2, 2026	38.85	38.85	38.85	38.85	38.85	-1.99%	1
Mar 30, 2026	39.84	39.84	39.64	39.64	39.64	1.48%	54
Mar 27, 2026	39.06	39.06	39.06	39.06	39.06	-1.98%	7
Mar 25, 2026	39.85	39.85	39.85	39.85	39.85	-1.99%	1
Mar 23, 2026	40.66	40.66	40.66	40.66	40.66	-	1
Mar 20, 2026	40.87	40.87	40.66	40.66	40.66	1.47%	9
Mar 19, 2026	40.07	40.07	40.07	40.07	40.07	-1.98%	8
Mar 18, 2026	40.88	40.88	40.88	40.88	40.88	-1.99%	2
Mar 17, 2026	42.34	42.34	41.71	41.71	41.71	-2.00%	74
Mar 13, 2026	42.56	42.56	42.56	42.56	42.56	-1.98%	2
Mar 11, 2026	43.42	43.42	43.42	43.42	43.42	-1.99%	1
Mar 9, 2026	43.72	45.00	40.74	44.30	44.30	3.36%	1,027
Mar 6, 2026	42.90	42.90	40.85	42.86	42.86	4.82%	1,077
Mar 5, 2026	38.17	40.89	38.17	40.89	40.89	4.98%	2,494
Mar 4, 2026	40.20	40.20	38.00	38.95	38.95	-2.62%	157
Mar 2, 2026	38.12	40.00	38.12	40.00	40.00	4.93%	277
Feb 27, 2026	37.80	38.12	37.80	38.12	38.12	4.98%	26
Feb 26, 2026	35.82	37.80	34.25	36.31	36.31	0.86%	115
Feb 25, 2026	36.97	36.97	35.30	36.00	36.00	-3.10%	1,234
Feb 24, 2026	38.00	38.00	37.15	37.15	37.15	-4.99%	945