BOM:533108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	35.90	35.90	34.25	34.50	34.50	-3.90%	4,172
May 22, 2026	35.50	36.20	33.60	35.90	35.90	-1.64%	7,227
May 21, 2026	37.00	37.01	35.00	36.50	36.50	2.07%	1,518
May 20, 2026	36.06	36.60	35.32	35.76	35.76	-4.05%	5,863
May 19, 2026	38.91	38.91	35.61	37.27	37.27	-1.90%	6,459
May 18, 2026	37.89	38.57	34.09	37.99	37.99	5.32%	27,216
May 15, 2026	33.90	38.00	33.90	36.07	36.07	9.60%	14,024
May 14, 2026	33.50	33.50	32.60	32.91	32.91	-0.06%	209
May 13, 2026	35.00	35.00	32.50	32.93	32.93	-2.55%	4,050
May 12, 2026	33.58	34.19	32.70	33.79	33.79	-0.12%	545
May 11, 2026	34.50	35.39	33.65	33.83	33.83	-1.94%	719
May 8, 2026	34.00	34.90	33.65	34.50	34.50	6.06%	8,800
May 7, 2026	35.70	35.70	32.50	32.53	32.53	-3.81%	2,979
May 6, 2026	33.55	34.61	33.15	33.82	33.82	-0.97%	552
May 5, 2026	34.70	34.70	32.95	34.15	34.15	-1.59%	2,661
May 4, 2026	33.56	35.00	33.55	34.70	34.70	2.36%	1,754
Apr 30, 2026	33.90	34.10	33.00	33.90	33.90	1.01%	1,380
Apr 29, 2026	33.65	33.94	33.55	33.56	33.56	-1.00%	1,640
Apr 28, 2026	33.46	34.00	33.46	33.90	33.90	1.71%	2,415
Apr 27, 2026	34.88	34.90	33.20	33.33	33.33	-4.44%	8,120
Apr 24, 2026	34.88	34.88	34.88	34.88	34.88	0.66%	25
Apr 23, 2026	34.07	35.49	32.70	34.65	34.65	-0.80%	6,476
Apr 22, 2026	37.00	37.00	34.61	34.93	34.93	-4.30%	5,814
Apr 21, 2026	36.00	36.50	36.00	36.50	36.50	-0.27%	12
Apr 20, 2026	36.00	38.00	35.00	36.60	36.60	3.80%	5,487
Apr 17, 2026	35.00	36.00	34.00	35.26	35.26	1.32%	7,194
Apr 16, 2026	33.67	34.95	33.51	34.80	34.80	3.85%	5,203
Apr 15, 2026	34.45	35.30	33.00	33.51	33.51	-2.73%	10,451
Apr 13, 2026	35.99	35.99	33.64	34.45	34.45	-3.53%	5,777
Apr 10, 2026	36.95	36.95	33.20	35.71	35.71	4.57%	7,653
Apr 9, 2026	36.00	36.00	33.60	34.15	34.15	0.29%	2,956
Apr 8, 2026	34.05	34.95	34.00	34.05	34.05	0.98%	3,160
Apr 7, 2026	34.25	34.50	33.66	33.72	33.72	-2.57%	2,877
Apr 6, 2026	33.60	36.00	33.43	34.61	34.61	5.42%	11,044
Apr 2, 2026	32.25	32.99	31.00	32.83	32.83	3.83%	5,309
Apr 1, 2026	32.26	32.97	31.50	31.62	31.62	0.38%	4,939
Mar 30, 2026	32.99	32.99	31.50	31.50	31.50	-3.17%	2,068
Mar 27, 2026	32.70	33.69	31.11	32.53	32.53	1.50%	42,485
Mar 25, 2026	33.30	34.25	31.55	32.05	32.05	-3.67%	21,883
Mar 24, 2026	32.16	33.88	31.98	33.27	33.27	4.03%	66,261
Mar 23, 2026	33.15	33.15	31.10	31.98	31.98	-3.06%	12,010
Mar 20, 2026	33.00	34.50	32.55	32.99	32.99	0.92%	4,043
Mar 19, 2026	33.89	33.89	32.05	32.69	32.69	-1.42%	3,208
Mar 18, 2026	33.11	34.78	32.99	33.16	33.16	0.48%	1,543
Mar 17, 2026	32.66	34.00	31.01	33.00	33.00	0.98%	12,342
Mar 16, 2026	33.58	33.58	32.66	32.68	32.68	-0.73%	1,598
Mar 13, 2026	34.61	34.84	31.00	32.92	32.92	-4.88%	18,653
Mar 12, 2026	34.14	35.00	33.30	34.61	34.61	1.38%	7,531
Mar 11, 2026	36.50	36.50	33.20	34.14	34.14	-2.49%	24,707
Mar 10, 2026	34.84	35.70	34.84	35.01	35.01	3.46%	4,463