BOM:533285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	46.01	46.50	43.61	44.52	44.52	-1.40%	118,090
Mar 11, 2026	44.70	46.80	42.40	45.15	45.15	1.23%	127,939
Mar 10, 2026	46.76	48.96	44.30	44.60	44.60	-4.35%	218,037
Mar 9, 2026	47.92	47.92	45.21	46.63	46.63	7.02%	360,004
Mar 6, 2026	41.85	43.57	39.90	43.57	43.57	10.00%	192,917
Mar 5, 2026	36.51	39.61	36.50	39.61	39.61	10.00%	142,168
Mar 4, 2026	36.55	37.30	35.00	36.01	36.01	-2.57%	341,724
Mar 2, 2026	43.40	43.40	35.90	36.96	36.96	-17.11%	437,074
Feb 27, 2026	47.98	47.98	44.00	44.59	44.59	-5.83%	324,018
Feb 26, 2026	50.35	50.67	46.00	47.35	47.35	-3.94%	311,773
Feb 25, 2026	48.35	50.90	48.00	49.29	49.29	2.03%	128,193
Feb 24, 2026	52.97	52.98	46.35	48.31	48.31	-8.10%	363,374
Feb 23, 2026	57.38	57.38	52.00	52.57	52.57	-7.02%	162,041
Feb 20, 2026	59.70	59.70	56.00	56.54	56.54	-3.15%	382,160