BOM:532670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.44	29.78	28.20	29.21	29.21	3.11%	1,554,822
Apr 29, 2026	28.03	28.90	28.00	28.33	28.33	2.42%	578,627
Apr 28, 2026	27.92	28.23	27.58	27.66	27.66	-1.39%	280,594
Apr 27, 2026	27.86	28.39	27.80	28.05	28.05	0.79%	249,957
Apr 24, 2026	28.91	29.16	27.70	27.83	27.83	-3.87%	900,323
Apr 23, 2026	28.62	30.20	28.62	28.95	28.95	1.19%	1,697,193
Apr 22, 2026	28.13	28.75	27.89	28.61	28.61	3.10%	563,980
Apr 21, 2026	28.00	28.38	27.68	27.75	27.75	-0.54%	259,081
Apr 20, 2026	28.25	28.80	27.36	27.90	27.90	-0.85%	559,502
Apr 17, 2026	27.99	28.76	27.90	28.14	28.14	0.79%	514,385
Apr 16, 2026	28.06	28.40	27.81	27.92	27.92	-	328,948
Apr 15, 2026	27.33	28.42	27.33	27.92	27.92	2.27%	675,271
Apr 13, 2026	27.30	27.70	26.60	27.30	27.30	0.07%	310,973
Apr 10, 2026	27.92	28.20	27.15	27.28	27.28	-0.69%	545,989
Apr 9, 2026	27.83	28.18	27.36	27.47	27.47	-0.90%	335,146
Apr 8, 2026	28.62	28.80	27.26	27.72	27.72	-1.98%	1,067,727
Apr 7, 2026	28.14	28.81	27.98	28.28	28.28	-0.56%	657,828
Apr 6, 2026	28.18	28.89	27.67	28.44	28.44	1.17%	525,678
Apr 2, 2026	27.75	28.50	27.06	28.11	28.11	0.18%	842,671
Apr 1, 2026	28.31	28.95	27.48	28.06	28.06	2.18%	871,770
Mar 30, 2026	27.56	28.55	26.20	27.46	27.46	3.78%	2,752,806
Mar 27, 2026	24.80	27.28	24.40	26.46	26.46	5.33%	2,073,365
Mar 25, 2026	24.32	25.60	24.32	25.12	25.12	3.46%	500,298
Mar 24, 2026	24.17	24.60	23.47	24.28	24.28	0.62%	388,026
Mar 23, 2026	24.83	24.89	23.43	24.13	24.13	-2.86%	623,295
Mar 20, 2026	24.00	25.67	23.91	24.84	24.84	4.15%	839,124
Mar 19, 2026	23.75	24.64	23.59	23.85	23.85	-0.75%	176,127
Mar 18, 2026	23.80	24.30	23.80	24.03	24.03	0.84%	235,823
Mar 17, 2026	23.61	24.33	23.60	23.83	23.83	1.36%	259,294
Mar 16, 2026	24.35	24.35	23.11	23.51	23.51	-2.29%	335,841
Mar 13, 2026	24.52	24.75	23.81	24.06	24.06	-2.12%	356,182
Mar 12, 2026	24.50	25.11	24.24	24.58	24.58	-0.45%	458,206
Mar 11, 2026	25.06	25.65	24.50	24.69	24.69	-1.52%	427,826
Mar 10, 2026	24.65	25.20	24.13	25.07	25.07	0.97%	383,799
Mar 9, 2026	23.60	25.05	23.31	24.83	24.83	3.93%	1,037,282
Mar 6, 2026	24.50	24.60	23.72	23.89	23.89	-2.57%	257,039
Mar 5, 2026	25.32	25.92	24.30	24.52	24.52	-3.16%	501,885
Mar 4, 2026	23.06	25.94	22.95	25.32	25.32	7.79%	3,028,522
Mar 2, 2026	23.01	23.93	23.01	23.49	23.49	-3.33%	194,292
Feb 27, 2026	24.20	24.66	23.85	24.30	24.30	1.46%	534,934
Feb 26, 2026	23.19	24.23	23.13	23.95	23.95	3.59%	362,975
Feb 25, 2026	23.23	23.48	23.05	23.12	23.12	-0.47%	128,933
Feb 24, 2026	23.22	23.48	23.01	23.23	23.23	-1.11%	99,032
Feb 23, 2026	23.57	23.93	23.45	23.49	23.49	-0.89%	94,873
Feb 20, 2026	23.70	23.88	23.55	23.70	23.70	-0.25%	145,223
Feb 19, 2026	24.06	24.26	23.73	23.76	23.76	-1.82%	97,770
Feb 18, 2026	24.53	24.76	24.10	24.20	24.20	-1.35%	57,105
Feb 17, 2026	24.11	25.01	24.10	24.53	24.53	1.24%	174,781
Feb 16, 2026	24.30	24.93	24.14	24.23	24.23	-0.21%	167,207
Feb 13, 2026	24.70	24.70	24.07	24.28	24.28	-1.82%	134,479