BOM:531556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.93	34.89	31.93	32.01	32.01	1.55%	4,710
May 27, 2026	31.46	32.55	31.36	31.52	31.52	-1.62%	253
May 26, 2026	32.80	32.81	32.00	32.04	32.04	-1.60%	2,962
May 25, 2026	33.05	33.30	31.45	32.56	32.56	1.59%	3,548
May 22, 2026	32.19	32.45	31.55	32.05	32.05	-0.62%	1,244
May 21, 2026	33.00	33.00	32.25	32.25	32.25	-0.49%	3
May 20, 2026	31.89	33.99	31.67	32.41	32.41	0.56%	916
May 19, 2026	31.86	32.85	31.86	32.23	32.23	-2.39%	55
May 18, 2026	33.36	33.36	31.99	33.02	33.02	0.55%	151
May 15, 2026	33.60	34.19	32.32	32.84	32.84	-0.48%	1,130
May 14, 2026	32.61	33.00	32.43	33.00	33.00	0.12%	967
May 12, 2026	34.69	34.69	32.96	32.96	32.96	-3.06%	1,556
May 11, 2026	33.90	35.14	33.90	34.00	34.00	-0.64%	92
May 8, 2026	34.85	35.38	34.07	34.22	34.22	-1.81%	466
May 7, 2026	36.74	36.74	34.23	34.85	34.85	2.26%	1,515
May 6, 2026	34.83	35.10	33.89	34.08	34.08	-0.06%	1,024
May 5, 2026	34.20	35.17	33.86	34.10	34.10	-0.29%	404
May 4, 2026	33.65	35.94	33.65	34.20	34.20	-0.44%	4,925
Apr 30, 2026	34.57	34.57	34.35	34.35	34.35	-2.50%	190
Apr 29, 2026	35.10	35.90	34.08	35.23	35.23	2.44%	7,842
Apr 28, 2026	35.99	35.99	34.01	34.39	34.39	-1.66%	1,472
Apr 27, 2026	34.51	35.00	32.81	34.97	34.97	1.24%	2,489
Apr 24, 2026	34.75	35.65	34.49	34.54	34.54	-0.60%	1,891
Apr 23, 2026	34.74	34.75	34.74	34.75	34.75	0.03%	91
Apr 22, 2026	34.22	35.58	34.22	34.74	34.74	-0.54%	151
Apr 21, 2026	35.50	37.09	34.86	34.93	34.93	-0.77%	1,445
Apr 20, 2026	36.50	36.50	35.16	35.20	35.20	-2.47%	234
Apr 17, 2026	36.58	37.00	35.72	36.09	36.09	1.75%	3,222
Apr 16, 2026	34.02	36.98	34.00	35.47	35.47	4.20%	2,549
Apr 15, 2026	33.37	34.35	33.00	34.04	34.04	2.01%	3,040
Apr 13, 2026	32.38	34.35	31.21	33.37	33.37	1.00%	608
Apr 10, 2026	32.60	33.98	32.41	33.04	33.04	1.35%	1,715
Apr 9, 2026	32.52	32.99	31.50	32.60	32.60	0.25%	857
Apr 8, 2026	33.00	33.00	31.23	32.52	32.52	3.40%	1,131
Apr 7, 2026	29.02	32.49	29.02	31.45	31.45	5.29%	2,047
Apr 6, 2026	28.99	30.25	26.05	29.87	29.87	10.83%	1,511
Apr 2, 2026	30.99	30.99	25.81	26.95	26.95	-2.36%	417
Apr 1, 2026	28.00	28.05	27.30	27.60	27.60	6.81%	1,161
Mar 30, 2026	28.00	28.08	25.00	25.84	25.84	-9.17%	7,735
Mar 27, 2026	30.40	30.40	27.99	28.45	28.45	-4.53%	4,826
Mar 25, 2026	30.40	31.30	29.41	29.80	29.80	2.76%	15,302
Mar 24, 2026	30.36	30.65	29.00	29.00	29.00	1.75%	3,887
Mar 23, 2026	30.16	32.77	28.13	28.50	28.50	-8.62%	13,797
Mar 20, 2026	32.10	32.10	30.56	31.19	31.19	1.40%	3,178
Mar 19, 2026	31.20	31.85	30.75	30.76	30.76	-2.66%	508
Mar 18, 2026	32.25	32.99	31.15	31.60	31.60	-0.78%	13,847
Mar 17, 2026	30.88	31.85	30.88	31.85	31.85	3.34%	3,100
Mar 16, 2026	31.80	32.36	30.80	30.82	30.82	-4.05%	4,389
Mar 13, 2026	32.20	32.54	31.30	32.12	32.12	0.28%	327
Mar 12, 2026	32.40	32.40	31.52	32.03	32.03	0.03%	17,655