BOM:532304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.55	58.50	53.00	55.03	55.03	3.27%	756
May 27, 2026	52.71	55.89	51.00	53.29	53.29	-4.84%	516
May 26, 2026	59.00	59.00	56.00	56.00	56.00	2.02%	140
May 25, 2026	55.00	55.00	51.10	54.89	54.89	-3.29%	456
May 21, 2026	55.00	56.90	54.82	56.76	56.76	3.54%	5
May 20, 2026	53.00	55.97	52.05	54.82	54.82	1.52%	205
May 19, 2026	55.00	56.66	54.00	54.00	54.00	2.78%	225
May 18, 2026	56.77	56.77	50.00	52.54	52.54	1.04%	244
May 15, 2026	51.88	52.15	51.88	52.00	52.00	-0.27%	360
May 14, 2026	53.99	54.00	50.70	52.14	52.14	-3.66%	709
May 13, 2026	54.79	54.79	54.00	54.12	54.12	4.90%	16
May 12, 2026	57.49	57.49	51.50	51.59	51.59	-6.94%	902
May 11, 2026	55.72	55.72	50.00	55.44	55.44	1.48%	408
May 8, 2026	54.67	56.00	52.00	54.63	54.63	0.42%	147
May 7, 2026	54.14	56.90	51.04	54.40	54.40	0.48%	447
May 6, 2026	53.00	55.69	53.00	54.14	54.14	5.00%	472
May 5, 2026	52.00	59.00	51.30	51.56	51.56	0.17%	2,244
May 4, 2026	57.00	57.00	50.50	51.47	51.47	-6.42%	512
Apr 30, 2026	55.00	59.98	52.01	55.00	55.00	1.97%	1,266
Apr 28, 2026	55.00	55.00	53.62	53.94	53.94	-1.93%	52
Apr 27, 2026	56.00	56.00	55.00	55.00	55.00	-	126
Apr 24, 2026	58.23	58.23	55.00	55.00	55.00	-5.09%	7
Apr 23, 2026	57.97	57.97	57.95	57.95	57.95	-0.53%	5
Apr 22, 2026	60.00	60.00	58.00	58.26	58.26	4.60%	788
Apr 21, 2026	55.20	55.70	55.20	55.70	55.70	2.92%	609
Apr 20, 2026	53.65	54.15	53.65	54.12	54.12	-5.05%	58
Apr 17, 2026	59.69	63.75	56.50	57.00	57.00	-4.97%	146
Apr 16, 2026	57.00	60.00	55.00	59.98	59.98	-0.07%	181
Apr 15, 2026	54.45	63.00	54.00	60.02	60.02	10.23%	1,068
Apr 13, 2026	56.35	56.35	52.00	54.45	54.45	-5.30%	127
Apr 10, 2026	57.85	57.85	57.50	57.50	57.50	6.90%	38
Apr 9, 2026	56.90	59.87	53.70	53.79	53.79	-6.14%	817
Apr 8, 2026	49.00	58.00	49.00	57.31	57.31	14.85%	3,633
Apr 7, 2026	44.02	49.90	44.02	49.90	49.90	7.43%	50
Apr 6, 2026	45.00	46.45	43.83	46.45	46.45	6.00%	244
Apr 2, 2026	43.76	47.00	43.76	43.82	43.82	-6.23%	306
Apr 1, 2026	44.33	48.65	42.20	46.73	46.73	5.94%	866
Mar 30, 2026	43.75	44.11	43.75	44.11	44.11	1.45%	1,605
Mar 27, 2026	48.50	48.50	42.00	43.48	43.48	0.35%	4,707
Mar 25, 2026	42.71	48.99	42.71	43.33	43.33	-4.77%	58
Mar 24, 2026	45.49	45.50	45.49	45.50	45.50	1.11%	942
Mar 23, 2026	47.35	47.35	44.55	45.00	45.00	-5.28%	3,855
Mar 20, 2026	45.45	47.69	42.90	47.51	47.51	4.86%	673
Mar 19, 2026	45.50	45.50	42.21	45.31	45.31	-1.48%	1,672
Mar 18, 2026	42.99	49.44	42.00	45.99	45.99	7.15%	480
Mar 17, 2026	43.46	43.46	41.21	42.92	42.92	-1.24%	807
Mar 16, 2026	46.60	46.60	41.80	43.46	43.46	-6.74%	3,055
Mar 13, 2026	42.15	46.60	41.00	46.60	46.60	3.56%	148
Mar 12, 2026	45.00	45.00	45.00	45.00	45.00	-2.17%	11
Mar 11, 2026	46.02	46.10	46.00	46.00	46.00	0.44%	21