BOM:531862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	30.55	32.40	30.50	32.06	32.06	5.81%	40,324
May 22, 2026	28.93	30.50	28.61	30.30	30.30	4.74%	38,108
May 21, 2026	29.80	29.99	28.60	28.93	28.93	-0.92%	3,203
May 20, 2026	28.40	29.90	28.00	29.20	29.20	1.00%	10,895
May 19, 2026	29.00	29.60	28.51	28.91	28.91	-1.13%	3,164
May 18, 2026	28.10	29.99	27.65	29.24	29.24	0.62%	23,603
May 15, 2026	29.15	30.28	28.11	29.06	29.06	-1.76%	6,840
May 14, 2026	28.79	30.79	28.79	29.58	29.58	2.85%	16,261
May 13, 2026	28.25	29.40	28.24	28.76	28.76	1.84%	4,098
May 12, 2026	30.31	30.69	27.60	28.24	28.24	-5.87%	16,548
May 11, 2026	31.00	31.40	29.50	30.00	30.00	-0.66%	19,948
May 8, 2026	32.00	32.00	29.02	30.20	30.20	-2.52%	24,781
May 7, 2026	28.52	31.10	28.50	30.98	30.98	7.76%	56,046
May 6, 2026	28.99	29.50	28.40	28.75	28.75	0.74%	13,234
May 5, 2026	28.30	29.00	28.00	28.54	28.54	1.60%	3,464
May 4, 2026	28.21	29.00	27.00	28.09	28.09	-2.02%	8,033
Apr 30, 2026	28.60	29.50	28.49	28.67	28.67	-1.00%	7,901
Apr 29, 2026	29.47	29.90	28.85	28.96	28.96	-1.73%	4,393
Apr 28, 2026	28.60	30.49	28.60	29.47	29.47	3.04%	12,376
Apr 27, 2026	28.60	29.38	28.03	28.60	28.60	0.18%	13,695
Apr 24, 2026	30.00	30.30	28.50	28.55	28.55	-1.69%	12,181
Apr 23, 2026	30.10	30.60	29.02	29.04	29.04	-3.75%	25,243
Apr 22, 2026	28.45	30.50	28.45	30.17	30.17	2.62%	52,229
Apr 21, 2026	28.62	30.00	28.50	29.40	29.40	2.73%	21,572
Apr 20, 2026	28.61	30.24	28.05	28.62	28.62	-2.35%	36,897
Apr 17, 2026	28.80	31.85	28.45	29.31	29.31	5.81%	120,365
Apr 16, 2026	26.49	28.48	26.49	27.70	27.70	6.54%	41,923
Apr 15, 2026	25.97	26.50	25.14	26.00	26.00	3.42%	19,353
Apr 13, 2026	25.33	25.97	23.80	25.14	25.14	-0.75%	15,507
Apr 10, 2026	25.97	25.97	24.71	25.33	25.33	-0.12%	21,417
Apr 9, 2026	25.75	25.75	24.00	25.36	25.36	3.17%	22,035
Apr 8, 2026	24.90	24.90	23.50	24.58	24.58	4.37%	25,976
Apr 7, 2026	22.72	24.40	22.72	23.55	23.55	3.61%	26,421
Apr 6, 2026	23.37	23.48	22.52	22.73	22.73	1.43%	26,452
Apr 2, 2026	21.21	23.45	21.21	22.41	22.41	-1.32%	39,006
Apr 1, 2026	20.30	23.00	20.30	22.71	22.71	13.44%	13,520
Mar 30, 2026	22.25	22.25	20.00	20.02	20.02	-3.52%	48,614
Mar 27, 2026	22.01	23.15	20.50	20.75	20.75	-7.24%	126,487
Mar 25, 2026	22.70	23.89	22.03	22.37	22.37	-0.84%	158,527
Mar 24, 2026	24.65	24.65	22.50	22.56	22.56	-2.13%	37,840
Mar 23, 2026	24.85	24.85	23.00	23.05	23.05	-4.95%	20,642
Mar 20, 2026	24.89	25.47	24.02	24.25	24.25	-1.54%	11,150
Mar 19, 2026	24.89	25.25	24.59	24.63	24.63	-1.04%	21,040
Mar 18, 2026	23.97	24.95	23.20	24.89	24.89	5.73%	39,536
Mar 17, 2026	23.98	23.98	23.00	23.54	23.54	-0.80%	38,928
Mar 16, 2026	23.05	23.95	22.71	23.73	23.73	2.46%	45,676
Mar 13, 2026	24.44	24.44	23.02	23.16	23.16	-1.15%	29,118
Mar 12, 2026	23.89	23.89	23.00	23.43	23.43	-1.93%	32,809
Mar 11, 2026	24.25	24.50	23.41	23.89	23.89	2.58%	10,755
Mar 10, 2026	24.32	25.25	22.50	23.29	23.29	-3.80%	137,260