BOM:532007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.37	31.38	31.37	31.38	31.38	-4.94%	534
May 27, 2026	33.01	33.01	33.01	33.01	33.01	-4.98%	1,222
May 26, 2026	38.00	38.35	34.74	34.74	34.74	-4.98%	1,506
May 25, 2026	39.25	40.39	36.56	36.56	36.56	-4.99%	1,645
May 22, 2026	39.10	39.10	38.00	38.48	38.48	3.16%	36
May 21, 2026	37.30	37.30	37.30	37.30	37.30	4.83%	6
May 19, 2026	35.58	35.58	35.58	35.58	35.58	-2.01%	27
May 18, 2026	38.50	38.50	36.31	36.31	36.31	-1.33%	43
May 15, 2026	36.80	36.80	36.80	36.80	36.80	-0.54%	19
May 14, 2026	39.01	39.01	35.31	37.00	37.00	-0.43%	17
May 13, 2026	37.20	37.20	36.27	37.16	37.16	4.68%	140
May 12, 2026	36.70	36.70	35.50	35.50	35.50	1.43%	29
May 8, 2026	35.99	35.99	35.00	35.00	35.00	1.45%	5
May 7, 2026	34.55	34.55	34.45	34.50	34.50	4.70%	93
May 6, 2026	32.95	32.95	32.95	32.95	32.95	4.94%	60
May 5, 2026	31.40	31.40	31.40	31.40	31.40	-0.10%	10
May 4, 2026	29.86	31.43	29.86	31.43	31.43	-	63
Apr 29, 2026	31.43	31.43	31.43	31.43	31.43	-4.99%	100
Apr 28, 2026	33.08	33.08	33.08	33.08	33.08	-5.00%	25
Apr 27, 2026	35.00	35.00	34.82	34.82	34.82	4.13%	7
Apr 24, 2026	33.44	33.44	33.44	33.44	33.44	-5.00%	8
Apr 23, 2026	35.20	35.20	35.20	35.20	35.20	0.28%	13
Apr 22, 2026	38.70	38.70	35.10	35.10	35.10	-4.98%	691
Apr 21, 2026	37.20	37.20	36.94	36.94	36.94	4.20%	515
Apr 20, 2026	37.21	37.21	35.45	35.45	35.45	-0.11%	676
Apr 17, 2026	35.80	35.80	35.49	35.49	35.49	3.77%	63
Apr 16, 2026	31.78	34.20	31.78	34.20	34.20	4.91%	90
Apr 15, 2026	32.60	32.60	32.60	32.60	32.60	-2.51%	30
Apr 10, 2026	36.08	36.08	33.44	33.44	33.44	-5.00%	147
Apr 9, 2026	35.20	35.20	35.20	35.20	35.20	4.92%	4
Apr 8, 2026	33.55	33.55	31.99	33.55	33.55	4.88%	105
Apr 7, 2026	32.00	32.00	31.99	31.99	31.99	-0.03%	31
Apr 6, 2026	32.50	32.50	32.00	32.00	32.00	3.23%	7
Apr 2, 2026	33.73	33.73	31.00	31.00	31.00	-3.52%	10
Apr 1, 2026	32.16	32.16	32.13	32.13	32.13	4.90%	1,083
Mar 30, 2026	30.65	30.65	30.63	30.63	30.63	4.86%	115
Mar 27, 2026	26.48	29.21	26.48	29.21	29.21	4.81%	1,819
Mar 23, 2026	27.87	27.87	27.87	27.87	27.87	4.97%	8
Mar 17, 2026	26.55	26.55	26.55	26.55	26.55	-	1
Mar 13, 2026	27.73	27.73	26.35	26.55	26.55	-4.26%	14
Mar 12, 2026	27.73	27.73	27.73	27.73	27.73	-0.04%	60
Mar 10, 2026	27.74	27.74	27.74	27.74	27.74	-5.00%	5
Mar 9, 2026	30.66	30.66	29.20	29.20	29.20	-	5
Mar 5, 2026	29.20	29.20	29.20	29.20	29.20	-	4
Mar 4, 2026	28.38	29.21	26.51	29.20	29.20	4.96%	641
Mar 2, 2026	26.50	27.82	26.50	27.82	27.82	4.98%	472
Feb 27, 2026	26.27	26.50	26.27	26.50	26.50	0.91%	300
Feb 26, 2026	26.26	26.26	26.26	26.26	26.26	5.00%	14
Feb 24, 2026	24.70	25.01	24.70	25.01	25.01	-3.81%	17
Feb 19, 2026	26.00	26.00	26.00	26.00	26.00	-0.31%	135