BOM:534732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.98	39.98	37.22	37.35	37.35	-3.41%	1,307
May 27, 2026	38.95	38.95	37.13	38.67	38.67	-0.72%	3,412
May 26, 2026	37.00	38.98	37.00	38.95	38.95	4.87%	768
May 25, 2026	37.80	39.00	36.16	37.14	37.14	-1.12%	1,796
May 22, 2026	37.95	39.28	37.00	37.56	37.56	-1.03%	5,064
May 21, 2026	39.00	39.45	37.00	37.95	37.95	-2.49%	6,483
May 20, 2026	38.35	40.00	38.00	38.92	38.92	-0.54%	1,802
May 19, 2026	41.41	41.41	39.00	39.13	39.13	-3.74%	3,240
May 18, 2026	39.62	43.50	38.00	40.65	40.65	2.32%	3,426
May 15, 2026	41.00	41.00	38.56	39.73	39.73	-2.09%	1,425
May 14, 2026	40.64	41.50	38.36	40.58	40.58	-0.15%	3,387
May 13, 2026	38.00	41.78	38.00	40.64	40.64	6.95%	9,946
May 12, 2026	37.55	38.50	37.00	38.00	38.00	-1.22%	2,756
May 11, 2026	38.00	39.85	36.10	38.47	38.47	-0.03%	3,834
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