BOM:532850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.62	43.90	42.67	43.27	43.27	-0.83%	47,197
Jun 2, 2026	42.54	43.83	42.36	43.63	43.63	1.73%	36,332
Jun 1, 2026	43.91	44.55	42.50	42.89	42.89	-1.97%	37,798
May 29, 2026	44.00	44.90	43.58	43.75	43.75	-0.73%	72,751
May 27, 2026	44.53	45.23	43.67	44.07	44.07	0.92%	26,701
May 26, 2026	44.00	44.73	43.42	43.67	43.67	-0.21%	39,793
May 25, 2026	43.81	44.50	43.64	43.76	43.76	1.18%	73,183
May 22, 2026	44.01	44.01	43.10	43.25	43.25	-0.02%	49,926
May 21, 2026	43.50	45.14	43.10	43.26	43.26	-0.53%	92,865
May 20, 2026	43.99	44.70	42.73	43.49	43.49	-1.74%	73,196
May 19, 2026	41.07	44.26	40.99	44.26	44.26	4.98%	752,809
May 18, 2026	43.65	43.94	42.16	42.16	42.16	-4.98%	101,881
May 15, 2026	45.66	45.69	43.90	44.37	44.37	-3.08%	93,686
May 14, 2026	45.67	47.67	45.07	45.78	45.78	-3.09%	375,440
May 13, 2026	47.25	47.94	47.24	47.24	47.24	-4.99%	86,864
May 12, 2026	49.76	51.02	49.72	49.72	49.72	-4.99%	139,518
May 11, 2026	54.99	55.97	52.33	52.33	52.33	-4.99%	292,089
May 8, 2026	52.35	57.60	51.12	55.08	55.08	4.83%	905,897
May 7, 2026	48.54	52.66	48.11	52.54	52.54	9.73%	2,566,406
May 6, 2026	44.69	48.20	44.69	47.88	47.88	7.57%	196,672
May 5, 2026	45.01	45.90	44.17	44.51	44.51	-1.98%	87,220
May 4, 2026	44.01	46.80	43.98	45.41	45.41	5.14%	239,373
Apr 30, 2026	44.54	44.54	42.11	43.19	43.19	-2.88%	102,365
Apr 29, 2026	40.86	44.55	40.86	44.47	44.47	9.80%	482,625
Apr 28, 2026	40.86	41.91	40.45	40.50	40.50	-1.56%	77,211
Apr 27, 2026	40.00	42.09	39.66	41.14	41.14	0.78%	130,735
Apr 24, 2026	41.96	42.00	40.33	40.82	40.82	-2.06%	56,357
Apr 23, 2026	41.82	42.50	41.46	41.68	41.68	-0.38%	81,983
Apr 22, 2026	42.14	42.15	41.06	41.84	41.84	0.58%	45,662
Apr 21, 2026	41.22	42.23	41.10	41.60	41.60	0.65%	31,282
Apr 20, 2026	43.65	43.65	41.22	41.33	41.33	-3.32%	68,985
Apr 17, 2026	41.96	43.18	41.96	42.75	42.75	2.10%	144,408
Apr 16, 2026	41.44	42.34	41.10	41.87	41.87	3.36%	121,640
Apr 15, 2026	39.09	41.08	39.09	40.51	40.51	5.36%	153,153
Apr 13, 2026	38.47	39.08	37.09	38.45	38.45	-3.27%	178,133
Apr 10, 2026	38.53	41.07	38.53	39.75	39.75	2.98%	151,785
Apr 9, 2026	39.10	39.68	37.57	38.60	38.60	2.39%	148,216
Apr 8, 2026	37.70	37.70	36.28	37.70	37.70	9.98%	144,336
Apr 7, 2026	33.90	35.40	33.11	34.28	34.28	0.79%	104,798
Apr 6, 2026	33.59	34.65	33.00	34.01	34.01	2.84%	131,779
Apr 2, 2026	30.61	33.07	30.26	33.07	33.07	4.98%	149,918
Apr 1, 2026	30.55	31.50	30.55	31.50	31.50	5.00%	39,802
Mar 30, 2026	30.53	31.18	30.00	30.00	30.00	-4.97%	109,936
Mar 27, 2026	33.19	33.19	31.57	31.57	31.57	-5.00%	152,053
Mar 25, 2026	32.85	33.23	32.69	33.23	33.23	4.99%	156,265
Mar 24, 2026	32.72	32.72	31.46	31.65	31.65	1.18%	51,426
Mar 23, 2026	32.56	32.74	31.22	31.28	31.28	-4.81%	118,030
Mar 20, 2026	33.30	33.32	32.42	32.86	32.86	0.77%	42,628
Mar 19, 2026	33.40	33.59	32.50	32.61	32.61	-3.23%	45,578
Mar 18, 2026	33.06	34.32	33.06	33.70	33.70	1.44%	48,289