BOM:532728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.15	33.15	33.15	33.15	33.15	-0.84%	5
Jun 1, 2026	33.45	33.45	32.31	33.43	33.43	3.63%	610
May 27, 2026	33.05	35.89	32.14	32.26	32.26	0.62%	27
May 26, 2026	33.39	33.39	32.06	32.06	32.06	-2.29%	505
May 25, 2026	30.51	33.20	30.51	32.81	32.81	-1.17%	141
May 22, 2026	33.20	33.20	33.20	33.20	33.20	5.23%	3
May 21, 2026	32.90	32.90	31.55	31.55	31.55	-0.88%	103
May 20, 2026	31.82	31.83	31.82	31.83	31.83	-1.00%	11
May 19, 2026	32.99	33.13	32.11	32.15	32.15	0.78%	156
May 18, 2026	31.90	31.90	31.90	31.90	31.90	-0.34%	1
May 15, 2026	32.00	32.90	32.00	32.01	32.01	-2.97%	317
May 14, 2026	32.60	32.99	32.35	32.99	32.99	-	1,697
May 13, 2026	32.50	32.99	32.50	32.99	32.99	1.51%	29
May 12, 2026	33.40	33.50	32.48	32.50	32.50	-4.66%	453
May 11, 2026	34.00	34.09	33.40	34.09	34.09	-1.19%	10
May 8, 2026	34.35	34.50	34.35	34.50	34.50	-	1,000
May 7, 2026	34.49	34.99	34.15	34.50	34.50	5.18%	290
May 6, 2026	32.75	33.59	32.75	32.80	32.80	-0.61%	150
May 5, 2026	32.61	33.40	31.91	33.00	33.00	1.20%	87
May 4, 2026	33.09	33.35	32.61	32.61	32.61	-1.45%	1,247
Apr 30, 2026	33.00	33.09	32.25	33.09	33.09	0.27%	417
Apr 29, 2026	33.30	33.65	32.49	33.00	33.00	0.79%	270
Apr 27, 2026	32.10	32.80	32.10	32.74	32.74	-0.18%	1,466
Apr 24, 2026	33.03	33.03	32.15	32.80	32.80	0.86%	145
Apr 23, 2026	31.06	33.45	31.06	32.52	32.52	-2.78%	589
Apr 22, 2026	33.32	33.90	33.00	33.45	33.45	0.36%	28
Apr 21, 2026	33.33	33.33	33.33	33.33	33.33	2.05%	94
Apr 20, 2026	28.50	33.50	28.50	32.66	32.66	-3.60%	614
Apr 17, 2026	33.99	33.99	33.41	33.88	33.88	0.27%	636
Apr 16, 2026	33.00	34.00	33.00	33.79	33.79	0.93%	350
Apr 15, 2026	33.69	34.00	33.03	33.48	33.48	1.18%	1,547
Apr 13, 2026	32.31	33.63	32.31	33.09	33.09	-1.52%	2,691
Apr 10, 2026	33.01	34.15	33.01	33.60	33.60	3.07%	721
Apr 9, 2026	31.61	33.69	31.61	32.60	32.60	-1.95%	1,119
Apr 8, 2026	33.00	33.25	33.00	33.25	33.25	2.97%	450
Apr 7, 2026	32.30	33.60	31.75	32.29	32.29	2.41%	443
Apr 6, 2026	29.10	32.55	29.10	31.53	31.53	2.14%	110
Apr 2, 2026	28.85	31.74	28.85	30.87	30.87	3.24%	56,465
Apr 1, 2026	28.06	30.00	28.06	29.90	29.90	9.24%	3,396
Mar 30, 2026	28.40	29.10	27.16	27.37	27.37	-8.15%	2,299
Mar 27, 2026	32.00	32.00	29.80	29.80	29.80	-6.85%	15,273
Mar 25, 2026	29.29	33.00	29.29	31.99	31.99	6.53%	874
Mar 24, 2026	29.77	30.54	29.47	30.03	30.03	-0.23%	481
Mar 23, 2026	30.68	30.68	30.10	30.10	30.10	-3.09%	760
Mar 20, 2026	31.06	31.06	31.06	31.06	31.06	-0.22%	5
Mar 19, 2026	31.79	31.79	31.00	31.13	31.13	-2.72%	1,118
Mar 18, 2026	33.24	33.24	32.00	32.00	32.00	0.60%	74
Mar 17, 2026	31.20	33.55	31.20	31.81	31.81	3.78%	1,287
Mar 16, 2026	31.31	31.31	30.65	30.65	30.65	-2.14%	26
Mar 13, 2026	31.90	32.46	31.31	31.32	31.32	-1.91%	281