BOM:532218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.61	40.90	40.24	40.70	40.70	-0.68%	416,310
May 21, 2026	41.35	41.50	40.53	40.98	40.98	-1.01%	890,845
May 20, 2026	38.10	41.90	38.10	41.40	41.40	6.81%	6,273,580
May 19, 2026	38.57	39.09	38.45	38.76	38.76	1.31%	691,162
May 18, 2026	38.05	38.43	37.86	38.26	38.26	-1.47%	1,039,988
May 15, 2026	39.10	39.20	38.51	38.83	38.83	0.88%	1,050,657
May 14, 2026	39.36	39.36	38.07	38.49	38.49	0.05%	557,920
May 13, 2026	38.80	39.36	38.35	38.47	38.47	0.44%	1,762,158
May 12, 2026	39.68	40.31	37.00	38.30	38.30	-4.32%	2,420,338
May 11, 2026	40.64	41.60	38.00	40.03	40.03	-2.15%	1,782,129
May 8, 2026	42.00	42.07	40.82	40.91	40.91	-2.06%	1,508,844
May 7, 2026	43.06	43.40	41.70	41.77	41.77	-1.74%	1,222,915
May 6, 2026	41.45	42.88	40.46	42.51	42.51	3.81%	4,039,200
May 5, 2026	41.09	41.33	40.63	40.95	40.95	-0.32%	1,194,115
May 4, 2026	39.27	41.50	39.05	41.08	41.08	4.11%	2,940,062
Apr 30, 2026	39.95	39.96	39.10	39.46	39.46	-1.08%	1,196,896
Apr 29, 2026	39.90	40.50	39.69	39.89	39.89	0.89%	1,399,315
Apr 28, 2026	39.90	40.20	39.31	39.54	39.54	-0.93%	960,517
Apr 27, 2026	39.30	40.46	39.15	39.91	39.91	3.45%	784,731
Apr 24, 2026	39.12	39.50	38.34	38.58	38.58	-1.33%	896,157
Apr 23, 2026	39.85	39.85	39.03	39.10	39.10	-1.91%	880,258
Apr 22, 2026	39.50	40.19	39.41	39.86	39.86	0.83%	1,038,346
Apr 21, 2026	39.59	39.79	39.37	39.53	39.53	0.71%	442,264
Apr 20, 2026	38.88	39.78	38.01	39.25	39.25	0.77%	2,893,417
Apr 17, 2026	38.82	39.03	38.60	38.95	38.95	0.44%	1,218,760
Apr 16, 2026	38.72	39.09	38.34	38.78	38.78	0.15%	1,488,344
Apr 15, 2026	38.55	39.33	38.55	38.72	38.72	1.02%	699,089
Apr 13, 2026	37.89	38.61	37.15	38.33	38.33	-1.08%	728,811
Apr 10, 2026	38.25	38.89	38.25	38.75	38.75	1.44%	1,414,868
Apr 9, 2026	38.54	39.16	37.90	38.20	38.20	-0.29%	959,498
Apr 8, 2026	38.57	38.84	37.94	38.31	38.31	3.74%	952,591
Apr 7, 2026	36.94	37.22	36.50	36.93	36.93	-0.83%	564,134
Apr 6, 2026	37.15	38.05	35.95	37.24	37.24	1.44%	1,461,415
Apr 2, 2026	36.34	36.93	35.20	36.71	36.71	0.99%	704,128
Apr 1, 2026	36.38	37.20	35.29	36.35	36.35	6.29%	1,507,751
Mar 30, 2026	34.77	35.29	34.05	34.20	34.20	-4.42%	1,445,979
Mar 27, 2026	36.40	36.76	35.50	35.78	35.78	-3.22%	858,326
Mar 25, 2026	35.25	37.35	35.25	36.97	36.97	6.45%	1,075,031
Mar 24, 2026	35.56	35.76	34.24	34.73	34.73	3.52%	1,173,650
Mar 23, 2026	35.99	36.00	33.40	33.55	33.55	-6.78%	2,176,216
Mar 20, 2026	36.15	36.59	35.70	35.99	35.99	0.08%	1,112,062
Mar 19, 2026	36.85	36.99	35.80	35.96	35.96	-3.28%	1,366,888
Mar 18, 2026	36.98	37.75	36.91	37.18	37.18	0.57%	850,709
Mar 17, 2026	37.58	37.60	36.54	36.97	36.97	0.16%	982,472
Mar 16, 2026	37.18	38.26	36.29	36.91	36.91	-2.89%	1,714,008
Mar 13, 2026	38.66	38.83	37.83	38.01	38.01	-2.56%	1,447,819
Mar 12, 2026	39.10	39.44	38.20	39.01	39.01	-1.19%	955,957
Mar 11, 2026	39.63	40.45	39.30	39.48	39.48	-0.78%	397,564
Mar 10, 2026	38.96	39.91	38.96	39.79	39.79	3.14%	478,618
Mar 9, 2026	39.00	39.05	37.50	38.58	38.58	-3.09%	2,024,871