BOM:531539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	33.50	33.50	30.11	32.00	32.00	2.07%	503
May 22, 2026	31.48	33.79	31.35	31.35	31.35	-0.44%	1,611
May 21, 2026	33.00	33.27	30.00	31.49	31.49	-5.41%	3,690
May 20, 2026	31.85	33.98	29.25	33.29	33.29	2.43%	1,843
May 19, 2026	32.44	33.99	32.44	32.50	32.50	0.12%	388
May 18, 2026	36.00	36.00	32.40	32.46	32.46	-9.83%	557
May 11, 2026	36.50	36.50	35.89	36.00	36.00	4.23%	10,148
May 8, 2026	36.50	36.50	34.52	34.54	34.54	0.09%	629
May 7, 2026	35.80	35.80	33.11	34.51	34.51	-0.29%	1,493
May 6, 2026	37.49	37.49	33.00	34.61	34.61	1.14%	602
May 5, 2026	34.35	35.99	32.86	34.22	34.22	-6.25%	235
May 4, 2026	36.50	36.50	36.50	36.50	36.50	-	3
Apr 30, 2026	34.31	36.50	34.31	36.50	36.50	6.38%	24
Apr 29, 2026	36.98	36.98	33.50	34.31	34.31	-7.25%	151
Apr 28, 2026	37.20	37.20	36.90	36.99	36.99	2.84%	252
Apr 27, 2026	35.00	36.89	34.21	35.97	35.97	0.42%	1,252
Apr 24, 2026	35.82	35.82	35.82	35.82	35.82	-0.50%	50
Apr 23, 2026	36.95	36.95	36.00	36.00	36.00	1.41%	74
Apr 22, 2026	35.00	37.00	35.00	35.50	35.50	1.63%	34
Apr 21, 2026	35.00	37.00	34.10	34.93	34.93	-0.20%	2,084
Apr 20, 2026	36.00	36.00	34.20	35.00	35.00	-4.11%	192
Apr 17, 2026	34.00	37.50	34.00	36.50	36.50	2.27%	108
Apr 16, 2026	35.44	36.99	35.44	35.69	35.69	-4.57%	234
Apr 15, 2026	35.07	37.40	35.07	37.40	37.40	6.64%	11
Apr 13, 2026	35.60	35.60	35.07	35.07	35.07	0.49%	110
Apr 10, 2026	33.26	34.90	31.41	34.90	34.90	-	1,158
Apr 9, 2026	34.90	34.90	34.90	34.90	34.90	-0.03%	1,003
Apr 7, 2026	32.70	35.29	32.05	34.91	34.91	6.60%	477
Apr 6, 2026	34.99	36.00	32.70	32.75	32.75	-6.40%	485
Apr 2, 2026	34.99	34.99	34.99	34.99	34.99	-1.99%	23
Apr 1, 2026	32.70	35.70	32.70	35.70	35.70	9.11%	383
Mar 30, 2026	32.61	37.44	32.61	32.72	32.72	1.33%	634
Mar 27, 2026	33.70	35.00	32.05	32.29	32.29	-10.28%	407
Mar 24, 2026	33.57	36.85	33.57	35.99	35.99	7.21%	17
Mar 23, 2026	32.00	37.73	30.39	33.57	33.57	-0.47%	1,957
Mar 20, 2026	33.69	33.74	33.69	33.73	33.73	-0.03%	7
Mar 19, 2026	33.74	33.74	33.74	33.74	33.74	4.85%	1
Mar 18, 2026	33.49	33.49	28.50	32.18	32.18	-0.22%	4,347
Mar 17, 2026	34.50	37.25	30.00	32.25	32.25	-12.36%	5,374
Mar 16, 2026	37.80	37.80	36.80	36.80	36.80	2.22%	20
Mar 13, 2026	40.99	40.99	34.60	36.00	36.00	-2.68%	9
Mar 12, 2026	37.17	37.17	36.99	36.99	36.99	5.35%	24
Mar 11, 2026	35.96	38.00	33.70	35.11	35.11	-2.39%	3,242
Mar 10, 2026	35.97	35.97	35.97	35.97	35.97	0.47%	3
Mar 9, 2026	32.73	39.00	32.73	35.80	35.80	7.19%	1,536
Mar 6, 2026	32.01	33.40	30.11	33.40	33.40	-0.15%	1,304
Mar 5, 2026	33.45	33.45	33.45	33.45	33.45	1.36%	1
Mar 4, 2026	32.00	33.00	31.25	33.00	33.00	1.54%	100
Mar 2, 2026	31.01	33.99	31.01	32.50	32.50	-6.42%	4
Feb 27, 2026	34.90	34.90	32.00	34.73	34.73	-0.49%	10