BOM:532648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.76	23.54	22.76	23.17	23.17	1.80%	19,243,800
May 27, 2026	22.79	22.96	22.71	22.76	22.76	-0.31%	7,554,983
May 26, 2026	22.31	22.89	22.20	22.83	22.83	2.38%	13,714,810
May 25, 2026	22.10	22.39	22.03	22.30	22.30	1.92%	9,029,539
May 22, 2026	21.60	21.96	21.43	21.88	21.88	1.44%	6,059,995
May 21, 2026	22.12	22.36	20.95	21.57	21.57	-1.95%	10,525,510
May 20, 2026	21.83	22.05	21.60	22.00	22.00	0.18%	3,235,916
May 19, 2026	21.81	22.12	21.72	21.96	21.96	0.64%	6,558,916
May 18, 2026	21.85	21.90	21.31	21.82	21.82	-1.18%	10,068,700
May 15, 2026	22.22	22.41	21.97	22.08	22.08	-0.54%	8,056,678
May 14, 2026	22.27	22.45	21.88	22.20	22.20	0.36%	9,502,781
May 13, 2026	21.99	22.55	21.94	22.12	22.12	0.32%	5,694,923
May 12, 2026	22.65	22.92	22.00	22.05	22.05	-2.86%	12,994,180
May 11, 2026	22.68	23.19	22.47	22.70	22.70	-1.00%	12,787,860
May 8, 2026	22.45	23.04	22.03	22.93	22.93	1.82%	20,371,520
May 7, 2026	22.12	22.70	22.01	22.52	22.52	1.76%	21,553,170
May 6, 2026	20.95	22.18	20.80	22.13	22.13	7.95%	38,810,540
May 5, 2026	19.96	20.94	19.75	20.50	20.50	2.71%	10,135,700
May 4, 2026	19.94	20.25	19.86	19.96	19.96	0.15%	5,241,163
Apr 30, 2026	20.21	20.23	19.88	19.93	19.93	-1.77%	4,817,585
Apr 29, 2026	20.07	20.55	19.98	20.29	20.29	1.65%	4,191,415
Apr 28, 2026	19.96	20.04	19.88	19.96	19.96	0.10%	3,825,637
Apr 27, 2026	19.84	20.11	19.84	19.94	19.94	0.50%	3,858,844
Apr 24, 2026	20.00	20.17	19.77	19.84	19.84	-1.00%	7,307,895
Apr 23, 2026	19.97	20.09	19.84	20.04	20.04	0.25%	4,606,703
Apr 22, 2026	19.78	20.11	19.69	19.99	19.99	1.16%	5,318,713
Apr 21, 2026	19.93	19.99	19.72	19.76	19.76	-0.45%	8,113,860
Apr 20, 2026	20.81	20.82	19.76	19.85	19.85	-1.73%	19,415,710
Apr 17, 2026	20.13	20.42	19.83	20.20	20.20	1.25%	10,328,430
Apr 16, 2026	19.52	20.13	19.37	19.95	19.95	3.05%	11,077,690
Apr 15, 2026	19.17	19.43	19.16	19.36	19.36	2.54%	6,181,332
Apr 13, 2026	18.72	18.97	18.46	18.88	18.88	-1.10%	7,027,373
Apr 10, 2026	19.00	19.20	19.00	19.09	19.09	0.79%	4,893,190
Apr 9, 2026	19.07	19.18	18.84	18.94	18.94	-0.53%	5,939,363
Apr 8, 2026	18.72	19.09	18.67	19.04	19.04	4.96%	11,422,350
Apr 7, 2026	18.15	18.20	17.92	18.14	18.14	-0.06%	5,780,006
Apr 6, 2026	17.97	18.19	17.68	18.15	18.15	1.68%	6,283,180
Apr 2, 2026	17.73	17.95	17.30	17.85	17.85	-0.34%	6,381,448
Apr 1, 2026	17.60	18.10	17.60	17.91	17.91	3.83%	8,917,547
Mar 30, 2026	17.92	17.95	17.19	17.25	17.25	-4.80%	17,433,910
Mar 27, 2026	18.47	18.47	17.96	18.12	18.12	-1.89%	11,961,520
Mar 25, 2026	18.21	18.59	18.19	18.47	18.47	2.16%	9,256,196
Mar 24, 2026	18.12	18.17	17.85	18.08	18.08	2.38%	10,049,310
Mar 23, 2026	18.40	18.46	17.58	17.66	17.66	-4.95%	10,983,820
Mar 20, 2026	18.49	18.99	18.49	18.58	18.58	1.03%	6,835,424
Mar 19, 2026	18.62	18.74	18.28	18.39	18.39	-2.90%	6,939,029
Mar 18, 2026	18.72	18.98	18.66	18.94	18.94	1.61%	4,160,771
Mar 17, 2026	18.55	18.72	18.45	18.64	18.64	0.49%	6,986,282
Mar 16, 2026	18.61	18.83	18.18	18.55	18.55	-1.38%	11,732,092
Mar 13, 2026	19.20	19.26	18.75	18.81	18.81	-2.59%	8,742,206