BOM:532670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.29	22.29	21.06	21.49	21.49	-3.24%	1,091,877
Jun 2, 2026	22.66	22.71	21.83	22.21	22.21	-2.33%	854,382
Jun 1, 2026	23.00	23.23	22.63	22.74	22.74	-0.66%	491,293
May 29, 2026	23.50	23.62	22.70	22.89	22.89	-2.14%	515,601
May 27, 2026	23.25	23.79	23.11	23.39	23.39	0.39%	476,312
May 26, 2026	23.76	23.76	23.26	23.30	23.30	-1.48%	422,503
May 25, 2026	23.95	24.12	23.56	23.65	23.65	-0.96%	348,827
May 22, 2026	23.98	24.01	23.57	23.88	23.88	-0.29%	406,407
May 21, 2026	24.68	24.68	23.90	23.95	23.95	-1.20%	508,805
May 20, 2026	23.61	24.38	23.35	24.24	24.24	2.80%	523,909
May 19, 2026	23.13	23.92	23.00	23.58	23.58	1.81%	733,669
May 18, 2026	24.24	24.33	23.01	23.16	23.16	-4.22%	464,384
May 15, 2026	24.50	24.92	24.06	24.18	24.18	-0.41%	704,732
May 14, 2026	24.24	24.96	23.97	24.28	24.28	-2.41%	915,008
May 13, 2026	25.06	25.49	24.63	24.88	24.88	-0.99%	559,348
May 12, 2026	25.88	26.11	25.05	25.13	25.13	-3.42%	493,424
May 11, 2026	26.59	27.24	25.90	26.02	26.02	-5.72%	991,952
May 8, 2026	28.69	28.73	27.46	27.60	27.60	-3.36%	549,750
May 7, 2026	29.43	29.43	28.50	28.56	28.56	-2.06%	646,339
May 6, 2026	29.53	30.24	28.96	29.16	29.16	-1.19%	547,580
May 5, 2026	29.12	30.19	28.98	29.51	29.51	1.48%	650,555
May 4, 2026	29.50	30.02	28.92	29.08	29.08	-0.45%	590,805
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