BOM:533344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.33	31.34	30.60	31.11	31.11	-0.70%	30,873
May 7, 2026	30.42	31.53	30.27	31.33	31.33	2.69%	110,820
May 6, 2026	31.25	31.25	29.97	30.51	30.51	-1.77%	77,739
May 5, 2026	31.70	31.70	30.74	31.06	31.06	-0.80%	120,647
May 4, 2026	31.50	31.96	31.27	31.31	31.31	0.22%	110,818
Apr 30, 2026	31.57	31.95	30.82	31.24	31.24	-1.70%	34,611
Apr 29, 2026	32.46	32.79	31.40	31.78	31.78	-0.47%	87,575
Apr 28, 2026	31.30	33.01	30.98	31.93	31.93	1.66%	109,955
Apr 27, 2026	30.01	31.60	30.01	31.41	31.41	4.73%	55,096
Apr 24, 2026	31.11	31.11	29.62	29.99	29.99	-2.53%	37,855
Apr 23, 2026	31.19	31.49	30.71	30.77	30.77	-2.26%	30,846
Apr 22, 2026	31.52	31.78	31.10	31.48	31.48	0.48%	37,025
Apr 21, 2026	31.91	31.91	31.06	31.33	31.33	-0.35%	16,852
Apr 20, 2026	31.85	32.72	31.34	31.44	31.44	-1.57%	47,141
Apr 17, 2026	31.15	32.33	31.15	31.94	31.94	2.34%	65,685
Apr 16, 2026	29.82	31.43	29.82	31.21	31.21	2.53%	100,198
Apr 15, 2026	29.05	30.78	29.05	30.44	30.44	5.29%	38,684
Apr 13, 2026	29.25	29.25	28.09	28.91	28.91	-0.82%	43,246
Apr 10, 2026	28.19	29.33	28.19	29.15	29.15	3.30%	75,552
Apr 9, 2026	28.75	28.77	28.00	28.22	28.22	-0.28%	40,710
Apr 8, 2026	27.72	28.52	27.72	28.30	28.30	3.70%	50,565
Apr 7, 2026	27.56	27.91	27.01	27.29	27.29	0.66%	28,517
Apr 6, 2026	26.46	27.29	26.17	27.11	27.11	1.96%	28,504
Apr 2, 2026	25.82	26.69	25.55	26.59	26.59	0.04%	34,290
Apr 1, 2026	26.09	26.74	24.74	26.58	26.58	10.80%	86,646
Mar 30, 2026	26.00	26.29	23.78	23.99	23.99	-8.19%	104,454
Mar 27, 2026	27.00	27.40	26.02	26.13	26.13	-4.81%	104,895
Mar 25, 2026	26.60	28.00	26.60	27.45	27.45	2.54%	67,847
Mar 24, 2026	26.70	27.18	26.31	26.77	26.77	0.64%	16,854
Mar 23, 2026	27.00	27.25	26.17	26.60	26.60	-2.85%	73,179
Mar 20, 2026	27.35	27.81	27.09	27.38	27.38	0.77%	31,103
Mar 19, 2026	27.45	27.50	26.87	27.17	27.17	-1.20%	30,465
Mar 18, 2026	26.31	27.77	26.31	27.50	27.50	3.19%	43,503
Mar 17, 2026	26.67	26.99	26.52	26.65	26.65	-0.52%	38,809
Mar 16, 2026	24.03	33.03	24.03	26.79	26.79	-2.69%	55,277
Mar 13, 2026	28.37	28.59	27.50	27.53	27.53	-3.71%	33,849
Mar 12, 2026	28.10	28.97	27.74	28.59	28.59	0.25%	48,733
Mar 11, 2026	28.60	29.00	28.37	28.52	28.52	0.49%	33,855
Mar 10, 2026	28.00	28.51	27.96	28.38	28.38	1.54%	55,310
Mar 9, 2026	28.40	28.60	27.42	27.95	27.95	-2.82%	81,376
Mar 6, 2026	28.21	29.10	28.21	28.76	28.76	0.07%	175,494
Mar 5, 2026	28.25	28.90	28.25	28.74	28.74	1.45%	46,064
Mar 4, 2026	28.13	29.10	28.00	28.33	28.33	-2.95%	55,007
Mar 2, 2026	29.76	30.27	28.86	29.19	29.19	-5.38%	47,812
Feb 27, 2026	30.40	30.94	30.40	30.85	30.85	0.39%	84,324
Feb 26, 2026	31.17	31.21	30.52	30.73	30.73	-0.93%	38,229
Feb 25, 2026	31.20	31.80	30.76	31.02	31.02	-0.29%	29,737
Feb 24, 2026	31.99	31.99	31.01	31.11	31.11	-1.36%	28,329
Feb 23, 2026	31.81	32.18	31.05	31.54	31.54	-1.07%	45,459
Feb 20, 2026	32.30	32.30	31.51	31.88	31.88	-0.81%	15,019