BOM:538635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	37.29	37.93	37.05	37.21	37.21	-0.08%	2,862
Jun 3, 2026	37.06	37.52	36.27	37.24	37.24	0.49%	17,330
Jun 2, 2026	37.40	37.40	36.23	37.06	37.06	0.32%	14,571
Jun 1, 2026	37.16	37.76	36.76	36.94	36.94	-0.51%	6,416
May 29, 2026	39.80	39.80	36.60	37.13	37.13	-1.82%	6,477
May 27, 2026	37.89	38.38	37.66	37.82	37.82	0.72%	30,045
May 26, 2026	38.60	38.97	37.51	37.55	37.55	-0.95%	1,961
May 25, 2026	39.99	39.99	37.74	37.91	37.91	0.50%	4,900
May 22, 2026	37.98	38.14	37.36	37.72	37.72	-0.16%	3,873
May 21, 2026	37.25	38.94	37.25	37.78	37.78	0.40%	11,210
May 20, 2026	39.97	39.97	36.88	37.63	37.63	0.29%	42,927
May 19, 2026	38.49	38.80	37.20	37.52	37.52	-0.85%	7,481
May 18, 2026	37.80	38.54	36.81	37.84	37.84	-1.15%	15,833
May 15, 2026	38.42	38.97	38.05	38.28	38.28	-0.36%	6,824
May 14, 2026	39.60	39.60	38.29	38.42	38.42	-0.90%	35,717
May 13, 2026	38.25	39.64	38.25	38.77	38.77	0.73%	11,267
May 12, 2026	39.74	40.04	38.10	38.49	38.49	-4.70%	14,043
May 11, 2026	41.53	41.64	40.16	40.39	40.39	-3.07%	16,937
May 8, 2026	42.00	42.65	41.30	41.67	41.67	-1.44%	22,725
May 7, 2026	42.79	43.00	42.01	42.28	42.28	1.08%	31,127
May 6, 2026	41.53	43.18	41.41	41.83	41.83	0.05%	11,419
May 5, 2026	41.35	42.47	41.35	41.81	41.81	-1.32%	8,645
May 4, 2026	41.31	42.65	41.31	42.37	42.37	4.62%	8,822
Apr 30, 2026	41.00	41.00	39.91	40.50	40.50	-1.79%	8,618
Apr 29, 2026	42.10	42.10	40.96	41.24	41.24	-0.79%	6,329
Apr 28, 2026	41.24	42.11	41.24	41.57	41.57	-1.09%	31,003
Apr 27, 2026	41.00	42.12	40.94	42.03	42.03	3.52%	5,084
Apr 24, 2026	41.89	41.90	40.07	40.60	40.60	-2.24%	22,402
Apr 23, 2026	42.97	42.97	41.29	41.53	41.53	-2.33%	5,116
Apr 22, 2026	42.20	43.22	41.63	42.52	42.52	0.90%	10,566
Apr 21, 2026	42.20	42.34	41.15	42.14	42.14	1.54%	33,597
Apr 20, 2026	43.20	43.38	40.67	41.50	41.50	-3.85%	47,697
Apr 17, 2026	42.09	43.82	42.09	43.16	43.16	-0.19%	33,448
Apr 16, 2026	44.31	44.31	42.73	43.24	43.24	-0.46%	23,082
Apr 15, 2026	39.81	44.06	39.81	43.44	43.44	9.12%	104,704
Apr 13, 2026	38.92	40.74	38.83	39.81	39.81	-2.26%	61,535
Apr 10, 2026	37.50	42.45	37.49	40.73	40.73	9.81%	55,167
Apr 9, 2026	38.95	38.95	36.50	37.09	37.09	-2.83%	22,608
Apr 8, 2026	37.67	38.49	36.78	38.17	38.17	5.88%	19,153
Apr 7, 2026	36.13	36.64	34.75	36.05	36.05	1.38%	22,580
Apr 6, 2026	34.97	36.27	34.00	35.56	35.56	1.69%	43,979
Apr 2, 2026	34.47	35.20	33.12	34.97	34.97	2.07%	14,028
Apr 1, 2026	31.01	34.46	31.01	34.26	34.26	11.52%	33,401
Mar 30, 2026	31.61	32.12	30.55	30.72	30.72	-4.77%	94,801
Mar 27, 2026	33.40	33.89	32.01	32.26	32.26	-5.34%	59,291
Mar 25, 2026	37.36	37.36	33.19	34.08	34.08	2.84%	93,534
Mar 24, 2026	33.45	34.47	32.20	33.14	33.14	4.35%	21,469
Mar 23, 2026	33.50	33.90	31.60	31.76	31.76	-7.43%	50,192
Mar 20, 2026	35.50	35.50	34.08	34.31	34.31	-1.04%	27,721
Mar 19, 2026	35.06	35.36	34.28	34.67	34.67	-3.02%	25,168