BOM:533285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.36	26.63	25.00	25.55	25.55	-2.07%	148,904
May 27, 2026	27.41	27.41	25.50	26.09	26.09	-1.84%	128,545
May 26, 2026	26.42	26.86	25.75	26.58	26.58	0.49%	39,317
May 25, 2026	27.46	27.46	25.53	26.45	26.45	0.57%	68,645
May 22, 2026	27.05	27.40	26.11	26.30	26.30	-4.26%	153,016
May 21, 2026	28.11	29.26	27.23	27.47	27.47	-2.55%	98,207
May 20, 2026	29.51	29.51	27.80	28.19	28.19	-1.12%	86,802
May 19, 2026	28.64	29.01	27.36	28.51	28.51	3.18%	100,714
May 18, 2026	27.66	27.66	26.00	27.63	27.63	4.86%	164,778
May 15, 2026	27.90	27.90	25.70	26.35	26.35	-2.59%	120,291
May 14, 2026	27.26	28.14	27.00	27.05	27.05	-2.17%	97,567
May 13, 2026	28.05	28.50	26.87	27.65	27.65	1.58%	52,394
May 12, 2026	28.24	28.24	26.86	27.22	27.22	-3.71%	85,262
May 11, 2026	29.33	30.00	28.06	28.27	28.27	-3.61%	155,245
May 8, 2026	29.49	29.65	27.80	29.33	29.33	3.68%	255,450
May 7, 2026	26.85	28.29	25.76	28.29	28.29	4.97%	283,251
May 6, 2026	29.77	29.77	26.95	26.95	26.95	-4.97%	608,233
May 5, 2026	25.66	28.36	25.66	28.36	28.36	5.00%	147,463
May 4, 2026	27.01	27.01	27.01	27.01	27.01	-4.99%	53,363
Apr 30, 2026	28.43	28.43	28.43	28.43	28.43	-4.98%	41,666
Apr 29, 2026	29.92	29.92	29.92	29.92	29.92	-4.99%	321,323
Apr 28, 2026	31.49	31.49	31.49	31.49	31.49	-4.98%	77,518
Apr 27, 2026	34.15	35.19	33.14	33.14	33.14	-4.99%	116,288
Apr 24, 2026	35.11	35.88	34.88	34.88	34.88	-4.99%	39,553
Apr 23, 2026	38.21	39.50	36.71	36.71	36.71	-4.99%	230,918
Apr 22, 2026	39.99	39.99	38.26	38.64	38.64	-1.18%	38,929
Apr 21, 2026	37.24	39.88	37.24	39.10	39.10	2.92%	123,129
Apr 20, 2026	40.69	40.69	37.87	37.99	37.99	-4.69%	52,095
Apr 17, 2026	40.54	40.54	38.71	39.86	39.86	0.94%	37,168
Apr 16, 2026	39.99	40.95	39.03	39.49	39.49	0.03%	89,426
Apr 15, 2026	39.80	40.00	38.50	39.48	39.48	1.23%	68,245
Apr 13, 2026	39.38	39.38	38.11	39.00	39.00	3.97%	109,485
Apr 10, 2026	37.40	37.53	36.60	37.51	37.51	4.92%	91,887
Apr 9, 2026	33.55	35.81	33.55	35.75	35.75	4.81%	113,200
Apr 8, 2026	34.48	34.48	33.50	34.11	34.11	3.87%	109,520
Apr 7, 2026	32.34	33.10	31.25	32.84	32.84	3.99%	86,933
Apr 6, 2026	31.15	32.60	31.14	31.58	31.58	-3.63%	225,270
Apr 2, 2026	35.50	35.50	32.77	32.77	32.77	-4.99%	124,948
Apr 1, 2026	33.00	34.49	33.00	34.49	34.49	4.99%	100,790
Mar 30, 2026	33.61	34.74	32.85	32.85	32.85	-4.98%	277,793
Mar 27, 2026	36.99	36.99	34.57	34.57	34.57	-4.98%	483,256
Mar 25, 2026	36.99	37.80	35.50	36.38	36.38	-1.57%	848,869
Mar 24, 2026	38.68	38.68	36.01	36.96	36.96	-0.65%	132,159
Mar 23, 2026	39.25	40.00	36.99	37.20	37.20	-4.44%	291,934
Mar 20, 2026	40.00	40.40	38.51	38.93	38.93	0.10%	305,879
Mar 19, 2026	40.15	41.80	38.11	38.89	38.89	-3.04%	272,857
Mar 18, 2026	40.99	41.70	39.25	40.11	40.11	-1.59%	601,157
Mar 17, 2026	42.50	42.79	39.78	40.76	40.76	-1.33%	798,508
Mar 16, 2026	43.00	43.79	40.67	41.31	41.31	-3.10%	74,607
Mar 13, 2026	44.60	45.49	42.30	42.63	42.63	-4.25%	275,978