BOM:532885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.96	31.28	30.56	30.79	30.79	-0.19%	1,570,777
May 27, 2026	31.03	31.11	30.54	30.85	30.85	-0.61%	1,807,812
May 26, 2026	31.29	31.30	31.01	31.04	31.04	-0.80%	1,545,357
May 25, 2026	31.30	31.34	31.10	31.29	31.29	-0.03%	2,532,666
May 22, 2026	32.21	32.40	31.23	31.30	31.30	-7.70%	3,079,513
May 21, 2026	34.26	34.42	33.87	33.91	33.91	0.15%	274,441
May 20, 2026	33.99	33.99	33.55	33.86	33.86	-0.59%	247,613
May 19, 2026	33.76	34.34	33.76	34.06	34.06	0.89%	86,579
May 18, 2026	33.94	34.00	33.15	33.76	33.76	-1.20%	437,233
May 15, 2026	35.12	35.12	34.10	34.17	34.17	-1.24%	214,577
May 14, 2026	34.41	34.85	34.06	34.60	34.60	0.61%	588,952
May 13, 2026	34.50	34.89	34.31	34.39	34.39	-0.52%	565,284
May 12, 2026	35.40	35.65	34.50	34.57	34.57	-3.14%	627,981
May 11, 2026	36.00	36.01	35.50	35.69	35.69	-2.27%	579,417
May 8, 2026	36.62	36.99	36.40	36.52	36.52	-0.38%	464,582
May 7, 2026	36.90	37.35	36.65	37.26	36.66	1.47%	331,336
May 6, 2026	36.44	36.80	36.29	36.72	36.13	1.66%	842,327
May 5, 2026	35.62	36.32	35.50	36.12	35.54	1.57%	261,127
May 4, 2026	36.16	36.16	35.42	35.56	34.99	-2.33%	723,197
Apr 30, 2026	36.28	36.52	35.87	36.41	35.82	0.33%	644,315
Apr 29, 2026	36.21	37.00	36.11	36.29	35.71	0.58%	608,226
Apr 28, 2026	36.21	36.45	36.00	36.08	35.50	-1.26%	418,412
Apr 27, 2026	36.16	36.65	36.16	36.54	35.95	1.50%	172,647
Apr 24, 2026	36.49	36.49	35.58	36.00	35.42	-0.39%	598,826
Apr 23, 2026	36.81	36.82	36.05	36.14	35.56	-2.14%	304,383
Apr 22, 2026	36.19	37.09	36.09	36.93	36.34	1.74%	665,927
Apr 21, 2026	35.83	36.70	35.76	36.30	35.72	1.48%	717,676
Apr 20, 2026	36.07	36.36	35.60	35.77	35.19	-0.83%	536,545
Apr 17, 2026	35.81	36.16	35.61	36.07	35.49	0.64%	572,667
Apr 16, 2026	36.14	36.20	35.65	35.84	35.26	0.31%	356,440
Apr 15, 2026	35.91	36.10	35.64	35.73	35.15	1.82%	289,254
Apr 13, 2026	34.85	35.31	34.29	35.09	34.52	-1.43%	169,811
Apr 10, 2026	35.10	35.80	35.07	35.60	35.03	1.66%	547,220
Apr 9, 2026	35.42	35.69	34.95	35.02	34.46	-1.13%	598,353
Apr 8, 2026	35.00	35.63	34.84	35.42	34.85	4.70%	1,039,942
Apr 7, 2026	33.42	33.93	33.37	33.83	33.29	-0.09%	183,228
Apr 6, 2026	33.50	34.04	32.81	33.86	33.31	1.62%	818,014
Apr 2, 2026	32.81	33.46	32.00	33.32	32.78	1.00%	339,405
Apr 1, 2026	32.02	33.29	32.02	32.99	32.46	4.90%	992,357
Mar 30, 2026	32.77	32.77	31.29	31.45	30.94	-4.38%	791,838
Mar 27, 2026	33.84	33.94	32.76	32.89	32.36	-3.49%	737,668
Mar 25, 2026	33.35	34.25	33.29	34.08	33.53	3.05%	1,005,168
Mar 24, 2026	33.86	33.86	32.50	33.07	32.54	1.66%	331,551
Mar 23, 2026	33.53	33.54	32.25	32.53	32.01	-4.88%	1,500,695
Mar 20, 2026	33.99	34.68	33.78	34.20	33.65	1.82%	576,498
Mar 19, 2026	34.46	34.85	33.53	33.59	33.05	-4.57%	1,199,165
Mar 18, 2026	34.95	35.50	34.95	35.20	34.63	0.74%	479,728
Mar 17, 2026	35.32	35.33	34.68	34.94	34.38	-0.31%	573,706
Mar 16, 2026	35.45	35.51	34.52	35.05	34.49	-1.30%	959,818
Mar 13, 2026	36.50	36.50	35.24	35.51	34.94	-2.98%	916,187