BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.23	31.10	29.85	30.24	30.24	0.43%	271,167
Jun 1, 2026	31.52	31.60	29.95	30.11	30.11	-3.59%	331,123
May 29, 2026	31.34	32.43	31.10	31.23	31.23	-0.38%	318,835
May 27, 2026	31.60	32.65	30.78	31.35	31.35	-0.35%	557,399
May 26, 2026	31.45	31.94	31.30	31.46	31.46	-0.29%	177,910
May 25, 2026	32.43	32.45	31.43	31.55	31.55	-0.94%	187,819
May 22, 2026	32.03	32.27	31.80	31.85	31.85	-0.66%	78,206
May 21, 2026	32.00	32.55	31.96	32.06	32.06	0.79%	98,252
May 20, 2026	32.05	32.05	31.48	31.81	31.81	-1.15%	67,616
May 19, 2026	31.25	32.32	31.25	32.18	32.18	2.09%	106,135
May 18, 2026	31.96	31.96	31.06	31.52	31.52	-1.93%	58,116
May 15, 2026	32.66	32.80	32.07	32.14	32.14	-2.04%	166,928
May 14, 2026	32.51	34.45	31.93	32.81	32.81	0.74%	62,356
May 13, 2026	32.00	32.72	31.99	32.57	32.57	1.50%	83,431
May 12, 2026	33.58	33.58	31.86	32.09	32.09	-3.81%	384,909
May 11, 2026	34.41	34.41	33.25	33.36	33.36	-3.11%	149,144
May 8, 2026	35.08	35.08	34.28	34.43	34.43	-1.40%	214,378
May 7, 2026	34.76	35.63	34.57	34.92	34.92	0.46%	242,772
May 6, 2026	34.86	35.07	34.15	34.76	34.76	1.46%	90,928
May 5, 2026	34.30	34.77	33.79	34.26	34.26	-0.55%	208,629
May 4, 2026	34.63	35.09	34.23	34.45	34.45	0.09%	100,173
Apr 30, 2026	34.45	34.86	34.11	34.42	34.42	-1.35%	159,696
Apr 29, 2026	35.04	35.74	34.71	34.89	34.89	-0.51%	132,126
Apr 28, 2026	35.55	35.55	34.72	35.07	35.07	-0.85%	134,355
Apr 27, 2026	34.33	35.77	34.33	35.37	35.37	3.30%	207,998
Apr 24, 2026	35.91	35.92	33.96	34.24	34.24	-3.63%	115,552
Apr 23, 2026	36.40	36.78	35.40	35.53	35.53	-2.07%	107,409
Apr 22, 2026	35.36	36.45	35.31	36.28	36.28	1.57%	151,105
Apr 21, 2026	35.65	36.50	35.53	35.72	35.72	-0.56%	137,225
Apr 20, 2026	36.29	36.65	35.62	35.92	35.92	-1.26%	303,556
Apr 17, 2026	35.65	37.30	35.60	36.38	36.38	2.02%	263,787
Apr 16, 2026	35.30	36.12	35.01	35.66	35.66	1.86%	209,511
Apr 15, 2026	34.32	35.19	34.32	35.01	35.01	4.07%	154,491
Apr 13, 2026	32.41	35.11	31.67	33.64	33.64	1.14%	303,480
Apr 10, 2026	32.45	33.58	32.05	33.26	33.26	3.78%	323,215
Apr 9, 2026	32.11	33.00	31.46	32.05	32.05	-0.19%	293,653
Apr 8, 2026	31.45	32.70	31.00	32.11	32.11	6.11%	810,741
Apr 7, 2026	30.10	30.82	30.00	30.26	30.26	-0.20%	187,434
Apr 6, 2026	30.53	30.54	29.27	30.32	30.32	1.37%	207,503
Apr 2, 2026	30.15	30.15	28.62	29.91	29.91	-1.45%	199,251
Apr 1, 2026	28.06	30.59	28.06	30.35	30.35	10.24%	331,005
Mar 30, 2026	28.69	29.14	27.40	27.53	27.53	-4.14%	363,412
Mar 27, 2026	30.36	30.54	28.65	28.72	28.72	-5.96%	641,805
Mar 25, 2026	30.00	31.36	30.00	30.54	30.54	1.50%	315,866
Mar 24, 2026	29.75	30.50	29.45	30.09	30.09	2.66%	297,808
Mar 23, 2026	30.86	30.86	29.08	29.31	29.31	-5.08%	315,965
Mar 20, 2026	30.37	31.60	30.37	30.88	30.88	2.02%	267,617
Mar 19, 2026	31.70	31.70	30.20	30.27	30.27	-4.84%	251,944
Mar 18, 2026	30.66	32.16	30.66	31.81	31.81	3.75%	239,454
Mar 17, 2026	30.67	31.15	30.42	30.66	30.66	-0.03%	154,627