BOM:532939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.83	27.97	27.05	27.16	27.16	-2.41%	2,333,587
May 14, 2026	27.43	28.29	26.67	27.83	27.83	1.83%	4,944,789
May 13, 2026	27.30	27.90	27.23	27.33	27.33	0.11%	2,966,336
May 12, 2026	28.00	28.58	27.18	27.30	27.30	-2.43%	2,339,030
May 11, 2026	28.35	28.41	27.65	27.98	27.98	-2.58%	4,063,582
May 8, 2026	29.08	29.25	28.60	28.72	28.72	-1.41%	2,963,820
May 7, 2026	29.30	29.54	28.90	29.13	29.13	-0.17%	3,775,845
May 6, 2026	28.70	29.28	28.42	29.18	29.18	2.89%	2,805,399
May 5, 2026	28.78	29.40	28.28	28.36	28.36	-1.25%	3,165,445
May 4, 2026	28.74	29.20	28.22	28.72	28.72	0.14%	5,910,523
Apr 30, 2026	28.50	29.29	28.21	28.68	28.68	-1.17%	5,681,687
Apr 29, 2026	29.86	30.20	28.84	29.02	29.02	-1.86%	5,338,850
Apr 28, 2026	29.45	30.16	29.33	29.57	29.57	0.48%	6,316,742
Apr 27, 2026	28.70	30.07	28.58	29.43	29.43	3.63%	6,517,787
Apr 24, 2026	30.13	30.35	28.13	28.40	28.40	-5.68%	7,719,566
Apr 23, 2026	30.24	30.79	29.82	30.11	30.11	-0.40%	7,690,822
Apr 22, 2026	28.41	30.47	28.35	30.23	30.23	6.59%	12,365,220
Apr 21, 2026	28.02	29.67	27.91	28.36	28.36	0.96%	5,653,209
Apr 20, 2026	28.82	28.99	27.75	28.09	28.09	-2.09%	6,516,824
Apr 17, 2026	28.87	29.48	28.51	28.69	28.69	-0.73%	6,982,250
Apr 16, 2026	29.52	29.75	28.35	28.90	28.90	-0.14%	8,908,013
Apr 15, 2026	27.03	29.94	26.88	28.94	28.94	10.84%	16,415,010
Apr 13, 2026	24.72	27.36	24.02	26.11	26.11	3.53%	12,675,710
Apr 10, 2026	24.71	25.68	24.61	25.22	25.22	2.44%	4,758,858
Apr 9, 2026	24.79	25.70	24.38	24.62	24.62	-0.65%	6,293,399
Apr 8, 2026	24.55	25.10	24.02	24.78	24.78	5.90%	7,364,972
Apr 7, 2026	23.33	23.65	22.90	23.40	23.40	0.30%	6,997,277
Apr 6, 2026	22.62	23.72	22.04	23.33	23.33	2.96%	14,416,870
Apr 2, 2026	21.71	22.89	21.16	22.66	22.66	1.34%	5,363,371
Apr 1, 2026	21.55	22.60	21.08	22.36	22.36	9.82%	6,839,659
Mar 30, 2026	21.09	21.63	20.23	20.36	20.36	-4.64%	14,531,360
Mar 27, 2026	22.61	22.73	21.20	21.35	21.35	-5.82%	8,411,710
Mar 25, 2026	21.61	23.30	21.61	22.67	22.67	5.74%	13,523,010
Mar 24, 2026	21.90	21.91	21.01	21.44	21.44	2.24%	4,634,747
Mar 23, 2026	22.48	22.55	20.86	20.97	20.97	-7.38%	7,783,588
Mar 20, 2026	22.10	23.48	21.99	22.64	22.64	3.76%	8,538,889
Mar 19, 2026	22.38	22.50	21.75	21.82	21.82	-4.05%	3,519,679
Mar 18, 2026	22.20	23.04	22.17	22.74	22.74	3.60%	4,295,405
Mar 17, 2026	22.47	22.69	21.87	21.95	21.95	-2.10%	2,718,348
Mar 16, 2026	22.35	22.57	21.87	22.42	22.42	0.72%	5,857,090
Mar 13, 2026	23.75	24.05	22.11	22.26	22.26	-6.00%	5,523,751
Mar 12, 2026	22.60	24.25	22.29	23.68	23.68	3.59%	4,877,237
Mar 11, 2026	22.70	23.70	22.60	22.86	22.86	0.62%	4,088,870
Mar 10, 2026	22.40	22.79	22.11	22.72	22.72	2.07%	2,920,115
Mar 9, 2026	22.07	22.47	21.13	22.26	22.26	-0.93%	6,155,824
Mar 6, 2026	22.39	23.21	22.28	22.47	22.47	-0.40%	9,446,340
Mar 5, 2026	23.27	23.47	22.12	22.56	22.56	-2.67%	9,094,369
Mar 4, 2026	22.70	24.07	22.12	23.18	23.18	0.87%	12,052,522
Mar 2, 2026	22.22	23.68	22.15	22.98	22.98	-4.09%	4,853,859
Feb 27, 2026	25.02	25.29	23.60	23.96	23.96	-5.03%	4,343,020