BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.13	43.50	41.85	43.19	43.19	1.74%	312,917
Jun 1, 2026	43.57	43.68	42.01	42.45	42.45	-0.89%	269,768
May 29, 2026	43.05	43.70	42.55	42.83	42.83	-0.53%	184,428
May 27, 2026	42.57	43.85	42.57	43.06	43.06	0.23%	302,266
May 26, 2026	42.89	44.35	42.64	42.96	42.96	0.26%	144,478
May 25, 2026	42.36	43.20	42.36	42.85	42.85	1.56%	233,995
May 22, 2026	42.18	42.68	42.00	42.19	42.19	-0.09%	210,650
May 21, 2026	42.91	43.13	42.05	42.23	42.23	0.31%	118,439
May 20, 2026	41.84	42.29	41.44	42.10	42.10	-0.07%	202,801
May 19, 2026	42.04	42.79	41.65	42.13	42.13	1.13%	150,798
May 18, 2026	41.39	42.14	41.01	41.66	41.66	-1.07%	381,971
May 15, 2026	42.95	43.46	41.70	42.11	42.11	-1.01%	206,039
May 14, 2026	42.52	43.26	41.40	42.54	42.54	1.50%	429,992
May 13, 2026	41.23	42.29	40.84	41.91	41.91	1.65%	307,141
May 12, 2026	42.80	42.99	41.00	41.23	41.23	-4.16%	351,306
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