BOM:538707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.00	32.01	30.00	30.18	30.18	-4.88%	1,625
May 26, 2026	33.50	33.50	31.00	31.73	31.73	-3.82%	560
May 25, 2026	30.83	33.33	30.40	32.99	32.99	7.01%	1,096
May 22, 2026	33.00	33.00	30.22	30.83	30.83	-6.58%	1,774
May 21, 2026	31.61	33.30	31.61	33.00	33.00	-1.49%	21
May 20, 2026	30.00	33.90	30.00	33.50	33.50	6.32%	271
May 19, 2026	32.00	32.16	31.51	31.51	31.51	-5.66%	88
May 18, 2026	33.79	33.79	33.40	33.40	33.40	4.11%	55
May 15, 2026	34.85	34.85	32.00	32.08	32.08	-2.17%	473
May 14, 2026	33.49	33.49	32.00	32.79	32.79	6.81%	764
May 13, 2026	32.80	32.80	30.50	30.70	30.70	2.30%	63
May 12, 2026	34.40	34.40	30.01	30.01	30.01	-4.49%	1,448
May 11, 2026	31.20	34.86	31.20	31.42	31.42	-8.66%	1,598
May 8, 2026	34.88	34.88	34.40	34.40	34.40	-2.24%	131
May 7, 2026	33.70	35.70	33.50	35.19	35.19	-1.70%	133
May 6, 2026	33.89	35.80	32.33	35.80	35.80	5.29%	467
May 5, 2026	35.90	35.90	33.70	34.00	34.00	0.29%	7
May 4, 2026	37.90	37.90	33.90	33.90	33.90	-5.54%	563
Apr 30, 2026	34.49	35.90	33.10	35.89	35.89	1.84%	887
Apr 29, 2026	38.49	38.49	35.00	35.24	35.24	-1.37%	169
Apr 28, 2026	36.79	36.79	35.73	35.73	35.73	4.05%	101
Apr 27, 2026	34.34	34.34	34.34	34.34	34.34	-	38
Apr 24, 2026	34.10	34.98	33.93	34.34	34.34	0.82%	1,104
Apr 23, 2026	36.99	36.99	32.60	34.06	34.06	-1.28%	368
Apr 22, 2026	33.20	35.70	33.20	34.50	34.50	4.77%	1,057
Apr 21, 2026	33.25	33.25	32.90	32.93	32.93	-0.75%	653
Apr 20, 2026	33.89	33.89	32.10	33.18	33.18	3.69%	140
Apr 17, 2026	33.45	33.45	32.00	32.00	32.00	1.75%	253
Apr 16, 2026	33.50	33.50	30.17	31.45	31.45	-4.23%	407
Apr 15, 2026	33.48	33.48	30.30	32.84	32.84	-1.91%	1,018
Apr 13, 2026	31.48	33.48	30.00	33.48	33.48	6.35%	864
Apr 10, 2026	33.30	33.30	30.10	31.48	31.48	2.91%	825
Apr 9, 2026	30.15	30.90	30.15	30.59	30.59	0.46%	143
Apr 8, 2026	32.00	32.87	30.45	30.45	30.45	-	202
Apr 7, 2026	30.40	30.45	30.40	30.45	30.45	-0.49%	203
Apr 6, 2026	30.80	30.80	29.10	30.60	30.60	-0.97%	52
Apr 2, 2026	29.30	31.28	28.40	30.90	30.90	-1.84%	345
Apr 1, 2026	30.00	31.48	28.15	31.48	31.48	0.93%	963
Mar 30, 2026	32.00	32.00	28.15	31.19	31.19	3.97%	185
Mar 27, 2026	30.99	32.85	27.55	30.00	30.00	-1.96%	1,862
Mar 25, 2026	31.90	31.90	29.00	30.60	30.60	2.00%	66
Mar 24, 2026	31.48	31.48	27.50	30.00	30.00	3.91%	741
Mar 23, 2026	34.44	34.44	28.50	28.87	28.87	-8.75%	170
Mar 20, 2026	31.79	31.79	29.00	31.64	31.64	2.56%	55
Mar 19, 2026	30.00	30.85	30.00	30.85	30.85	-0.16%	50
Mar 18, 2026	30.90	30.90	29.10	30.90	30.90	-	35
Mar 17, 2026	30.05	30.93	30.00	30.90	30.90	-0.10%	568
Mar 16, 2026	33.10	33.10	30.05	30.93	30.93	2.38%	482
Mar 13, 2026	34.80	34.80	30.01	30.21	30.21	-7.30%	370
Mar 12, 2026	33.50	33.50	30.10	32.59	32.59	3.36%	454