BOM:532890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	31.00	31.10	28.70	29.43	29.43	-1.74%	128,740
Jun 3, 2026	30.77	31.00	29.59	29.95	29.95	-2.66%	78,790
Jun 2, 2026	31.48	31.48	29.67	30.77	30.77	-0.29%	37,006
Jun 1, 2026	31.00	31.50	30.10	30.86	30.86	-0.36%	63,642
May 29, 2026	31.31	31.90	30.36	30.97	30.97	-0.10%	196,918
May 27, 2026	31.19	31.50	30.65	31.00	31.00	0.85%	542,953
May 26, 2026	29.50	30.75	29.50	30.74	30.74	3.33%	60,102
May 25, 2026	29.25	30.25	29.25	29.75	29.75	1.81%	452,370
May 22, 2026	27.85	29.37	27.50	29.22	29.22	4.43%	252,062
May 21, 2026	27.98	27.98	27.98	27.98	27.98	4.99%	1,434,801
May 20, 2026	26.65	26.65	26.65	26.65	26.65	4.96%	67,001
May 19, 2026	23.80	25.39	23.18	25.39	25.39	4.96%	194,644
May 18, 2026	24.19	25.85	24.19	24.19	24.19	-4.99%	136,570
May 15, 2026	25.46	25.46	25.46	25.46	25.46	-5.00%	279,338
May 14, 2026	26.80	26.80	26.80	26.80	26.80	-5.00%	15,071
May 13, 2026	28.21	28.21	28.21	28.21	28.21	-4.98%	160,529
May 12, 2026	29.69	32.81	29.69	29.69	29.69	-4.99%	432,578
May 11, 2026	31.25	31.25	31.25	31.25	31.25	-4.99%	55,306
May 8, 2026	32.89	32.89	32.89	32.89	32.89	-5.00%	72,457
May 7, 2026	34.62	34.62	34.62	34.62	34.62	-4.99%	64,616
May 6, 2026	36.44	36.44	36.44	36.44	36.44	-4.98%	57,100
May 5, 2026	38.35	38.35	38.35	38.35	38.35	-4.98%	45,991
May 4, 2026	40.36	43.90	40.36	40.36	40.36	-4.99%	493,395
Apr 30, 2026	42.48	42.48	42.48	42.48	42.48	-1.98%	26,442
Apr 29, 2026	43.34	43.34	43.34	43.34	43.34	-1.99%	3,369
Apr 28, 2026	44.22	44.22	44.22	44.22	44.22	-1.99%	5,542
Apr 27, 2026	45.12	45.12	45.12	45.12	45.12	-2.00%	997
Apr 24, 2026	46.04	46.04	46.04	46.04	46.04	-1.98%	2,180
Apr 23, 2026	46.97	46.97	46.97	46.97	46.97	-1.98%	1,761
Apr 22, 2026	47.92	47.92	47.92	47.92	47.92	-1.98%	2,789
Apr 21, 2026	48.89	48.89	48.89	48.89	48.89	-1.98%	12,030
Apr 20, 2026	49.88	49.88	49.88	49.88	49.88	1.98%	141,149
Apr 17, 2026	48.91	48.91	48.85	48.91	48.91	1.98%	153,242
Apr 16, 2026	47.96	47.96	47.91	47.96	47.96	2.00%	261,778
Apr 15, 2026	47.25	47.25	47.00	47.02	47.02	1.38%	51,504
Apr 13, 2026	46.38	46.38	46.37	46.38	46.38	1.98%	111,888
Apr 10, 2026	45.48	45.48	45.48	45.48	45.48	2.00%	137,562
Apr 9, 2026	44.59	44.59	44.58	44.59	44.59	1.99%	276,412
Apr 8, 2026	43.72	43.72	43.72	43.72	43.72	1.98%	167,678
Apr 7, 2026	42.88	42.88	42.87	42.87	42.87	1.97%	206,823
Apr 6, 2026	42.04	42.04	42.04	42.04	42.04	1.99%	322,128
Apr 2, 2026	41.22	41.22	41.22	41.22	41.22	1.98%	66,653
Apr 1, 2026	40.42	40.42	40.42	40.42	40.42	1.99%	53,201
Mar 30, 2026	39.63	39.63	39.63	39.63	39.63	1.98%	52,214
Mar 27, 2026	38.86	38.86	38.86	38.86	38.86	1.99%	31,024
Mar 25, 2026	38.10	38.10	38.10	38.10	38.10	1.98%	97,169
Mar 24, 2026	37.36	37.36	37.36	37.36	37.36	1.99%	151,091
Mar 23, 2026	36.63	36.63	36.63	36.63	36.63	-1.98%	187,756
Mar 20, 2026	37.37	37.37	37.37	37.37	37.37	-1.99%	2,017
Mar 19, 2026	38.13	38.13	38.13	38.13	38.13	-1.98%	2,136