BOM:532610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.99	49.18	46.87	47.00	47.00	-3.33%	124,933
May 7, 2026	50.35	50.35	48.37	48.62	48.62	-2.02%	192,006
May 6, 2026	51.44	52.01	49.28	49.62	49.62	-1.61%	302,651
May 5, 2026	47.79	53.10	46.77	50.43	50.43	6.48%	574,598
May 4, 2026	48.34	48.46	46.75	47.36	47.36	0.89%	253,056
Apr 30, 2026	42.90	49.60	42.90	46.94	46.94	7.86%	771,829
Apr 29, 2026	42.23	44.00	42.23	43.52	43.52	3.47%	62,538
Apr 28, 2026	44.40	44.50	41.98	42.06	42.06	-5.97%	102,759
Apr 27, 2026	43.75	45.25	43.75	44.73	44.73	2.24%	46,274
Apr 24, 2026	47.31	47.32	43.50	43.75	43.75	-7.41%	78,140
Apr 23, 2026	46.37	49.00	46.37	47.25	47.25	1.26%	178,094
Apr 22, 2026	46.89	48.18	45.26	46.66	46.66	0.71%	116,202
Apr 21, 2026	47.49	47.83	46.20	46.33	46.33	-1.34%	46,420
Apr 20, 2026	47.01	49.15	45.86	46.96	46.96	-0.97%	114,792
Apr 17, 2026	47.25	48.59	47.20	47.42	47.42	-0.15%	43,283
Apr 16, 2026	47.41	49.00	46.84	47.49	47.49	0.17%	92,748
Apr 15, 2026	46.00	48.00	45.79	47.41	47.41	3.67%	99,990
Apr 13, 2026	46.90	46.90	45.05	45.73	45.73	0.70%	89,266
Apr 10, 2026	44.95	47.50	44.40	45.41	45.41	1.75%	86,519
Apr 9, 2026	44.00	45.58	44.00	44.63	44.63	0.11%	72,477
Apr 8, 2026	46.90	47.22	44.10	44.58	44.58	-3.09%	104,631
Apr 7, 2026	46.92	47.79	45.48	46.00	46.00	-1.96%	46,044
Apr 6, 2026	45.04	48.20	44.34	46.92	46.92	3.90%	136,735
Apr 2, 2026	46.50	46.50	44.10	45.16	45.16	-2.71%	120,530
Apr 1, 2026	46.80	48.42	45.43	46.42	46.42	1.18%	224,275
Mar 30, 2026	42.80	48.30	42.38	45.88	45.88	8.59%	921,413
Mar 27, 2026	41.51	42.50	39.71	42.25	42.25	3.58%	275,931
Mar 25, 2026	38.13	41.21	38.13	40.79	40.79	6.98%	136,892
Mar 24, 2026	38.95	39.00	37.25	38.13	38.13	0.77%	55,336
Mar 23, 2026	39.50	39.60	37.73	37.84	37.84	-4.73%	56,202
Mar 20, 2026	38.49	40.40	37.91	39.72	39.72	5.44%	194,183
Mar 19, 2026	36.50	38.37	36.50	37.67	37.67	1.18%	82,985
Mar 18, 2026	37.05	37.74	36.87	37.23	37.23	1.22%	56,739
Mar 17, 2026	37.00	38.55	36.25	36.78	36.78	0.27%	153,040
Mar 16, 2026	37.00	37.88	36.13	36.68	36.68	-3.12%	63,292
Mar 13, 2026	39.90	39.90	37.57	37.86	37.86	-2.57%	51,697
Mar 12, 2026	38.70	40.60	38.70	38.86	38.86	-1.77%	52,380
Mar 11, 2026	39.78	40.80	39.40	39.56	39.56	-0.90%	55,919
Mar 10, 2026	40.49	40.80	38.80	39.92	39.92	1.06%	50,038
Mar 9, 2026	38.28	41.65	36.86	39.50	39.50	2.95%	196,776
Mar 6, 2026	39.45	40.35	38.29	38.37	38.37	-4.69%	39,415
Mar 5, 2026	40.39	40.90	38.30	40.26	40.26	1.64%	103,737
Mar 4, 2026	35.42	40.67	35.10	39.61	39.61	9.03%	515,191
Mar 2, 2026	34.45	37.06	34.45	36.33	36.33	-2.42%	35,918
Feb 27, 2026	36.05	38.00	36.05	37.23	37.23	2.03%	82,048
Feb 26, 2026	34.62	36.83	34.62	36.49	36.49	4.17%	31,037
Feb 25, 2026	35.37	35.37	34.77	35.03	35.03	-0.96%	9,346
Feb 24, 2026	35.00	35.49	34.50	35.37	35.37	-0.37%	8,255
Feb 23, 2026	35.52	36.30	35.25	35.50	35.50	-1.83%	16,938
Feb 20, 2026	35.06	36.25	34.75	36.16	36.16	3.14%	10,637