BOM:532388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.99	34.00	33.20	33.40	33.40	-1.33%	158,398
May 27, 2026	33.57	33.96	33.49	33.85	33.85	0.65%	257,439
May 26, 2026	34.09	34.09	33.52	33.63	33.63	-0.21%	115,436
May 25, 2026	33.50	33.98	33.50	33.70	33.70	0.81%	307,041
May 22, 2026	33.73	33.79	33.37	33.43	33.43	-1.01%	185,966
May 21, 2026	33.92	34.06	33.65	33.77	33.77	1.11%	95,097
May 20, 2026	33.42	33.58	33.05	33.40	33.40	-0.39%	108,549
May 19, 2026	33.30	33.64	33.23	33.53	33.53	0.18%	199,079
May 18, 2026	33.35	33.54	32.94	33.47	33.47	-0.89%	180,056
May 15, 2026	33.61	33.95	33.61	33.77	33.77	-0.15%	134,065
May 14, 2026	33.75	34.04	33.40	33.82	33.82	0.27%	265,970
May 13, 2026	33.45	33.99	33.22	33.73	33.73	0.09%	426,144
May 12, 2026	33.86	34.28	33.55	33.70	33.70	-1.84%	451,502
May 11, 2026	34.41	34.50	34.10	34.33	34.33	-1.41%	256,840
May 8, 2026	35.21	35.21	34.63	34.82	34.82	-0.97%	183,798
May 7, 2026	35.45	35.45	35.09	35.16	35.16	-0.06%	434,686
May 6, 2026	34.62	35.50	34.62	35.18	35.18	1.76%	1,058,760
May 5, 2026	34.87	34.98	34.50	34.57	34.57	-0.86%	349,262
May 4, 2026	35.06	35.50	34.67	34.87	34.87	-0.43%	514,072
Apr 30, 2026	35.40	35.49	34.82	35.02	35.02	-0.31%	358,139
Apr 29, 2026	35.15	36.38	35.01	35.13	35.13	0.49%	771,560
Apr 28, 2026	35.21	35.34	34.92	34.96	34.96	-1.05%	319,592
Apr 27, 2026	35.36	35.40	35.13	35.33	35.33	0.94%	170,551
Apr 24, 2026	35.01	35.47	34.70	35.00	35.00	-0.43%	399,865
Apr 23, 2026	35.40	35.60	35.01	35.15	35.15	-0.62%	159,351
Apr 22, 2026	34.81	35.49	34.80	35.37	35.37	1.35%	704,499
Apr 21, 2026	35.04	35.31	34.83	34.90	34.90	0.17%	516,672
Apr 20, 2026	35.01	35.21	34.58	34.84	34.84	-0.37%	469,855
Apr 17, 2026	34.85	35.20	34.85	34.97	34.97	0.09%	408,256
Apr 16, 2026	35.11	35.45	34.85	34.94	34.94	-0.51%	557,396
Apr 15, 2026	35.01	35.55	34.91	35.12	35.12	1.86%	358,238
Apr 13, 2026	33.65	34.61	33.36	34.48	34.48	-0.63%	298,264
Apr 10, 2026	34.24	34.85	34.20	34.70	34.70	1.88%	377,690
Apr 9, 2026	34.49	34.64	33.93	34.06	34.06	-1.25%	468,018
Apr 8, 2026	34.00	34.75	33.84	34.49	34.49	4.83%	512,032
Apr 7, 2026	32.99	33.09	32.62	32.90	32.90	-0.48%	422,132
Apr 6, 2026	33.14	33.14	32.45	33.06	33.06	0.88%	339,901
Apr 2, 2026	31.92	32.95	31.41	32.77	32.77	1.11%	445,190
Apr 1, 2026	31.79	32.87	31.79	32.41	32.41	3.22%	620,198
Mar 30, 2026	32.12	32.13	31.18	31.40	31.40	-2.36%	504,259
Mar 27, 2026	32.80	32.90	31.40	32.16	32.16	-2.69%	931,034
Mar 25, 2026	32.64	33.30	32.63	33.05	33.05	1.91%	320,800
Mar 24, 2026	33.05	33.05	32.10	32.43	32.43	0.78%	678,389
Mar 23, 2026	33.65	33.65	31.90	32.18	32.18	-4.79%	643,969
Mar 20, 2026	31.79	34.66	31.79	33.80	33.80	6.83%	778,579
Mar 19, 2026	32.25	32.25	31.58	31.64	31.64	-2.77%	204,680
Mar 18, 2026	32.29	32.70	32.25	32.54	32.54	1.47%	496,002
Mar 17, 2026	32.26	32.50	31.90	32.07	32.07	-0.50%	379,649
Mar 16, 2026	32.55	32.58	31.58	32.23	32.23	-1.26%	746,816
Mar 13, 2026	33.68	33.86	32.51	32.64	32.64	-3.72%	648,157