BOM:532886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	31.50	31.50	28.11	29.30	29.30	-1.71%	15
May 11, 2026	28.25	29.81	28.25	29.81	29.81	-4.61%	134
May 8, 2026	31.37	31.37	28.10	31.25	31.25	1.63%	679
May 7, 2026	31.75	32.20	30.16	30.75	30.75	-1.44%	805
May 6, 2026	30.40	31.35	30.40	31.20	31.20	3.90%	533
May 5, 2026	31.50	31.53	29.02	30.03	30.03	-5.39%	7,132
May 4, 2026	32.00	34.01	31.70	31.74	31.74	-1.79%	1,076
Apr 30, 2026	32.00	32.70	31.50	32.32	32.32	0.87%	576
Apr 29, 2026	32.34	33.77	32.00	32.04	32.04	-0.93%	781
Apr 28, 2026	33.00	33.99	31.85	32.34	32.34	-2.00%	267
Apr 27, 2026	32.50	34.04	32.42	33.00	33.00	0.98%	136
Apr 24, 2026	34.98	34.98	32.41	32.68	32.68	-2.10%	1,475
Apr 23, 2026	33.11	34.97	32.51	33.38	33.38	0.79%	1,651
Apr 22, 2026	32.80	34.20	32.80	33.12	33.12	-1.05%	257
Apr 21, 2026	32.50	34.00	32.50	33.47	33.47	1.39%	3,522
Apr 20, 2026	33.00	33.05	32.95	33.01	33.01	0.03%	815
Apr 17, 2026	33.13	33.99	30.75	33.00	33.00	2.26%	18,366
Apr 16, 2026	32.80	33.50	31.00	32.27	32.27	-0.65%	19,871
Apr 15, 2026	31.27	33.45	31.27	32.48	32.48	-1.84%	3,071
Apr 13, 2026	35.31	35.31	30.71	33.09	33.09	3.05%	2,087
Apr 10, 2026	32.00	33.25	31.20	32.11	32.11	-2.90%	4,195
Apr 9, 2026	30.90	33.24	30.90	33.07	33.07	8.78%	11,590
Apr 8, 2026	29.50	30.50	29.50	30.40	30.40	8.19%	776
Apr 7, 2026	29.51	30.10	28.10	28.10	28.10	-4.78%	1,414
Apr 6, 2026	29.50	29.51	28.40	29.51	29.51	4.98%	819
Apr 2, 2026	27.03	29.18	27.03	28.11	28.11	-0.32%	129
Apr 1, 2026	25.65	28.20	25.65	28.20	28.20	4.64%	768
Mar 30, 2026	27.84	29.23	26.81	26.95	26.95	-3.20%	1,156
Mar 27, 2026	27.81	29.21	27.25	27.84	27.84	0.07%	55,286
Mar 25, 2026	29.48	29.49	27.30	27.82	27.82	-2.15%	2,203
Mar 24, 2026	28.59	29.54	28.03	28.43	28.43	-3.53%	5,983
Mar 23, 2026	27.60	29.70	27.60	29.47	29.47	1.62%	527
Mar 20, 2026	29.61	29.61	28.45	29.00	29.00	-3.11%	5,135
Mar 19, 2026	30.19	30.19	27.52	29.93	29.93	4.07%	1,909
Mar 18, 2026	30.37	30.37	28.71	28.76	28.76	-4.83%	1,604
Mar 17, 2026	28.80	30.22	28.80	30.22	30.22	4.93%	51,990
Mar 16, 2026	29.60	29.79	28.80	28.80	28.80	-1.94%	1,795
Mar 13, 2026	29.58	30.45	28.20	29.37	29.37	1.28%	16,043
Mar 12, 2026	29.51	31.86	28.85	29.00	29.00	-4.45%	43,064
Mar 11, 2026	30.96	31.50	29.60	30.35	30.35	-1.97%	22,596
Mar 10, 2026	31.00	31.90	29.80	30.96	30.96	0.91%	2,402
Mar 9, 2026	30.01	30.96	29.45	30.68	30.68	-1.00%	5,091
Mar 6, 2026	28.08	31.00	28.08	30.99	30.99	4.94%	11,777
Mar 5, 2026	27.02	29.66	27.02	29.53	29.53	3.83%	4,566
Mar 4, 2026	27.16	29.84	27.16	28.44	28.44	-0.39%	14,677
Mar 2, 2026	28.86	29.40	28.52	28.55	28.55	-4.87%	1,724
Feb 27, 2026	28.84	30.12	27.95	30.01	30.01	2.01%	2,521
Feb 26, 2026	29.42	30.00	29.42	29.42	29.42	-4.97%	361
Feb 25, 2026	32.58	33.90	30.96	30.96	30.96	-4.97%	308
Feb 24, 2026	32.98	32.98	31.94	32.58	32.58	-3.09%	1,093