BOM:533137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.42	26.91	26.04	26.37	26.37	-0.79%	15,511
Jun 2, 2026	26.61	26.77	26.08	26.58	26.58	-0.23%	20,838
Jun 1, 2026	28.14	28.14	26.34	26.64	26.64	-3.02%	39,905
May 29, 2026	28.28	28.28	27.42	27.47	27.47	-1.22%	38,501
May 27, 2026	28.00	28.22	27.43	27.81	27.81	0.36%	42,632
May 26, 2026	27.48	28.19	27.47	27.71	27.71	0.62%	36,905
May 25, 2026	26.96	27.64	26.96	27.54	27.54	1.92%	47,848
May 22, 2026	27.45	27.61	26.95	27.02	27.02	-0.18%	19,935
May 21, 2026	26.78	28.23	26.60	27.07	27.07	1.08%	57,287
May 20, 2026	26.40	26.79	26.26	26.78	26.78	0.98%	9,251
May 19, 2026	25.63	27.50	25.45	26.52	26.52	3.43%	57,119
May 18, 2026	26.00	26.04	25.12	25.64	25.64	-2.21%	21,557
May 15, 2026	25.76	26.32	25.76	26.22	26.22	0.92%	5,570
May 14, 2026	26.23	26.50	25.70	25.98	25.98	-0.95%	15,045
May 13, 2026	25.99	26.46	25.85	26.23	26.23	0.31%	10,896
May 12, 2026	27.05	27.55	26.10	26.15	26.15	-4.46%	55,250
May 11, 2026	27.65	27.65	27.27	27.37	27.37	-1.12%	16,469
May 8, 2026	28.04	28.21	27.60	27.68	27.68	-1.91%	37,461
May 7, 2026	28.19	28.36	27.73	28.22	28.22	1.47%	33,486
May 6, 2026	27.50	27.83	27.36	27.81	27.81	0.80%	22,637
May 5, 2026	27.96	27.96	27.44	27.59	27.59	-0.04%	19,750
May 4, 2026	28.21	28.30	27.55	27.60	27.60	-0.40%	19,269
Apr 30, 2026	28.00	28.00	27.43	27.71	27.71	-1.56%	25,823
Apr 29, 2026	28.42	28.42	28.01	28.15	28.15	0.39%	41,571
Apr 28, 2026	28.38	28.38	28.00	28.04	28.04	-0.21%	20,901
Apr 27, 2026	28.29	28.29	27.91	28.10	28.10	1.22%	18,502
Apr 24, 2026	28.27	28.27	27.22	27.76	27.76	-1.46%	56,103
Apr 23, 2026	28.47	30.08	27.90	28.17	28.17	0.21%	119,331
Apr 22, 2026	28.66	28.90	28.01	28.11	28.11	-2.83%	55,482
Apr 21, 2026	28.78	29.16	28.70	28.93	28.93	0.52%	24,956
Apr 20, 2026	29.70	29.70	28.56	28.78	28.78	-1.54%	12,758
Apr 17, 2026	29.41	29.45	28.81	29.23	29.23	1.39%	26,119
Apr 16, 2026	29.90	29.90	28.25	28.83	28.83	-0.41%	16,180
Apr 15, 2026	29.48	29.56	28.60	28.95	28.95	-0.28%	56,647
Apr 13, 2026	28.51	29.60	28.03	29.03	29.03	-	128,906
Apr 10, 2026	27.41	29.30	27.41	29.03	29.03	6.03%	95,643
Apr 9, 2026	26.50	27.59	26.26	27.38	27.38	3.24%	46,614
Apr 8, 2026	25.79	26.69	25.79	26.52	26.52	4.29%	55,308
Apr 7, 2026	25.00	25.84	25.00	25.43	25.43	-0.63%	39,955
Apr 6, 2026	29.84	29.84	25.01	25.59	25.59	2.65%	33,388
Apr 2, 2026	24.11	25.19	23.94	24.93	24.93	0.28%	53,537
Apr 1, 2026	23.41	25.11	23.41	24.86	24.86	8.13%	48,817
Mar 30, 2026	23.09	24.12	22.75	22.99	22.99	-4.61%	102,308
Mar 27, 2026	25.65	25.65	23.84	24.10	24.10	-6.04%	114,471
Mar 25, 2026	25.19	26.45	25.19	25.65	25.65	2.15%	33,184
Mar 24, 2026	25.50	25.89	24.36	25.11	25.11	-0.36%	63,816
Mar 23, 2026	25.87	25.87	25.12	25.20	25.20	-2.70%	69,290
Mar 20, 2026	25.77	26.68	25.75	25.90	25.90	-0.23%	56,240
Mar 19, 2026	26.23	26.58	25.77	25.96	25.96	-2.19%	22,156
Mar 18, 2026	26.10	27.16	26.10	26.54	26.54	1.61%	26,149