BOM:534732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.98	39.98	38.00	38.48	38.48	-0.23%	2,204
May 7, 2026	38.96	39.94	38.03	38.57	38.57	-1.00%	4,454
May 6, 2026	39.00	40.00	38.22	38.96	38.96	2.18%	3,471
May 5, 2026	40.76	40.76	37.00	38.13	38.13	-4.58%	13,328
May 4, 2026	39.65	40.98	39.51	39.96	39.96	-1.24%	2,120
Apr 30, 2026	39.00	42.00	39.00	40.46	40.46	-0.15%	3,189
Apr 29, 2026	40.05	42.79	40.05	40.52	40.52	-2.08%	3,361
Apr 28, 2026	38.25	42.78	38.25	41.38	41.38	4.15%	9,896
Apr 27, 2026	38.10	41.95	38.10	39.73	39.73	-0.38%	1,531
Apr 24, 2026	40.80	43.00	39.00	39.88	39.88	-1.80%	5,976
Apr 23, 2026	39.94	41.50	38.12	40.61	40.61	3.70%	11,214
Apr 22, 2026	38.01	40.98	38.01	39.16	39.16	2.97%	9,556
Apr 21, 2026	38.36	38.36	36.62	38.03	38.03	-0.86%	2,132
Apr 20, 2026	37.84	38.84	37.00	38.36	38.36	1.37%	4,179
Apr 17, 2026	39.00	39.00	37.00	37.84	37.84	-3.05%	6,623
Apr 16, 2026	39.99	39.99	38.16	39.03	39.03	-1.44%	4,191
Apr 15, 2026	40.20	40.20	38.02	39.60	39.60	6.37%	4,452
Apr 13, 2026	39.60	41.00	36.35	37.23	37.23	-5.98%	10,576
Apr 10, 2026	36.72	39.60	36.72	39.60	39.60	10.00%	12,557
Apr 9, 2026	37.94	37.94	35.00	36.00	36.00	1.67%	2,598
Apr 8, 2026	33.00	35.80	33.00	35.41	35.41	7.53%	3,641
Apr 7, 2026	34.39	34.39	32.79	32.93	32.93	0.43%	2,638
Apr 6, 2026	31.48	32.80	31.06	32.79	32.79	4.96%	13,644
Apr 2, 2026	30.73	31.48	28.84	31.24	31.24	4.17%	2,768
Apr 1, 2026	29.10	30.26	29.10	29.99	29.99	4.06%	1,961
Mar 30, 2026	30.25	30.25	28.82	28.82	28.82	-4.98%	3,088
Mar 27, 2026	32.50	32.50	29.98	30.33	30.33	-3.87%	7,699
Mar 25, 2026	31.00	33.00	29.86	31.55	31.55	0.38%	4,368
Mar 24, 2026	33.31	33.31	31.01	31.43	31.43	-0.95%	3,133
Mar 23, 2026	33.00	33.00	31.69	31.73	31.73	-4.86%	7,827
Mar 20, 2026	33.01	34.45	33.01	33.35	33.35	-2.37%	1,891
Mar 19, 2026	33.50	35.50	33.42	34.16	34.16	-0.23%	1,693
Mar 18, 2026	33.40	34.35	32.60	34.24	34.24	2.73%	3,920
Mar 17, 2026	33.75	34.90	33.18	33.33	33.33	-1.57%	4,375
Mar 16, 2026	35.49	35.49	32.54	33.86	33.86	-1.14%	10,730
Mar 13, 2026	34.00	34.49	33.37	34.25	34.25	2.67%	2,232
Mar 12, 2026	35.49	35.49	33.31	33.36	33.36	-2.48%	991
Mar 11, 2026	35.10	35.10	33.02	34.21	34.21	1.94%	3,585
Mar 10, 2026	33.25	34.90	32.60	33.56	33.56	0.93%	10,454
Mar 9, 2026	32.22	34.48	32.22	33.25	33.25	-1.89%	7,423
Mar 6, 2026	36.50	36.50	33.11	33.89	33.89	-2.53%	6,320
Mar 5, 2026	33.53	35.30	32.21	34.77	34.77	3.21%	5,821
Mar 4, 2026	35.01	35.01	33.52	33.69	33.69	-4.51%	8,652
Mar 2, 2026	37.88	37.88	35.02	35.28	35.28	-4.21%	5,959
Feb 27, 2026	35.00	36.88	35.00	36.83	36.83	4.84%	21,952
Feb 26, 2026	36.99	36.99	35.05	35.13	35.13	-0.93%	6,698
Feb 25, 2026	34.00	35.59	33.06	35.46	35.46	4.60%	9,803
Feb 24, 2026	35.00	35.14	33.71	33.90	33.90	-3.64%	6,507
Feb 23, 2026	36.23	37.60	34.42	35.18	35.18	-2.90%	13,137
Feb 20, 2026	38.00	39.59	36.11	36.23	36.23	-4.68%	16,643