BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	43.55	43.99	42.56	43.02	43.02	-2.54%	364,253
May 8, 2026	44.85	44.85	43.72	44.14	44.14	-1.52%	195,936
May 7, 2026	43.65	45.75	43.60	44.82	44.82	3.18%	527,472
May 6, 2026	43.32	43.75	42.90	43.44	43.44	1.52%	242,010
May 5, 2026	42.79	43.77	42.63	42.79	42.79	-0.49%	357,218
May 4, 2026	43.52	43.85	42.73	43.00	43.00	0.09%	361,952
Apr 30, 2026	43.25	43.78	42.55	42.96	42.96	-2.30%	454,629
Apr 29, 2026	44.46	44.60	43.50	43.97	43.97	-0.90%	509,115
Apr 28, 2026	44.51	44.97	44.04	44.37	44.37	-0.72%	555,641
Apr 27, 2026	44.75	45.66	43.71	44.69	44.69	0.34%	616,943
Apr 24, 2026	46.35	47.25	43.44	44.54	44.54	-1.63%	1,356,537
Apr 23, 2026	44.59	49.81	43.90	45.28	45.28	2.17%	2,188,128
Apr 22, 2026	43.70	44.55	43.55	44.32	44.32	1.58%	518,674
Apr 21, 2026	44.51	44.64	43.20	43.63	43.63	-1.96%	344,409
Apr 20, 2026	45.99	45.99	43.79	44.50	44.50	-2.52%	382,373
Apr 17, 2026	43.94	48.25	43.94	45.65	45.65	4.13%	1,702,773
Apr 16, 2026	43.27	44.34	42.99	43.84	43.84	1.60%	404,713
Apr 15, 2026	42.74	43.77	42.49	43.15	43.15	3.70%	244,953
Apr 13, 2026	41.06	42.40	40.00	41.61	41.61	-0.74%	442,283
Apr 10, 2026	40.60	44.74	40.46	41.92	41.92	3.69%	1,204,801
Apr 9, 2026	40.98	41.68	40.05	40.43	40.43	-0.69%	310,289
Apr 8, 2026	38.11	41.30	38.11	40.71	40.71	6.96%	815,040
Apr 7, 2026	37.46	38.59	36.90	38.06	38.06	1.52%	327,309
Apr 6, 2026	36.71	37.64	35.40	37.49	37.49	3.19%	558,045
Apr 2, 2026	34.48	36.62	33.12	36.33	36.33	3.39%	1,259,437
Apr 1, 2026	32.17	36.75	32.17	35.14	35.14	12.30%	1,490,944
Mar 30, 2026	30.12	33.00	30.12	31.29	31.29	-5.58%	1,119,779
Mar 27, 2026	35.26	35.26	33.06	33.14	33.14	-4.96%	811,400
Mar 25, 2026	35.00	35.83	34.72	34.87	34.87	0.93%	524,299
Mar 24, 2026	35.79	35.79	33.51	34.55	34.55	2.89%	375,184
Mar 23, 2026	36.01	36.01	33.45	33.58	33.58	-7.39%	572,280
Mar 20, 2026	38.01	38.52	35.83	36.26	36.26	-4.40%	701,349
Mar 19, 2026	39.47	39.47	37.79	37.93	37.93	-4.67%	204,955
Mar 18, 2026	38.01	39.96	38.01	39.79	39.79	4.52%	453,880
Mar 17, 2026	38.21	39.16	37.90	38.07	38.07	-0.24%	290,465
Mar 16, 2026	37.97	38.85	37.10	38.16	38.16	-0.24%	398,439
Mar 13, 2026	39.16	39.70	38.00	38.25	38.25	-2.70%	132,020
Mar 12, 2026	38.23	40.55	37.91	39.31	39.31	0.82%	319,407
Mar 11, 2026	39.65	39.98	38.78	38.99	38.99	-0.84%	200,425
Mar 10, 2026	38.74	39.49	38.53	39.32	39.32	2.24%	244,494
Mar 9, 2026	39.12	39.69	38.00	38.46	38.46	-3.95%	383,542
Mar 6, 2026	39.24	42.10	39.07	40.04	40.04	2.33%	647,779
Mar 5, 2026	38.12	39.47	38.12	39.13	39.13	1.06%	266,830
Mar 4, 2026	38.27	39.00	38.27	38.72	38.72	-2.96%	444,461
Mar 2, 2026	38.23	40.40	38.23	39.90	39.90	-4.22%	607,940
Feb 27, 2026	41.99	41.99	41.11	41.66	41.66	-0.79%	201,258
Feb 26, 2026	41.94	42.35	41.50	41.99	41.99	0.26%	122,591
Feb 25, 2026	42.44	42.70	41.75	41.88	41.88	-1.23%	208,768
Feb 24, 2026	42.59	43.02	41.62	42.40	42.40	-0.70%	136,498
Feb 23, 2026	42.93	43.44	42.31	42.70	42.70	-0.42%	91,682