BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.89	38.89	36.01	36.45	36.45	-2.62%	15,719
May 27, 2026	36.30	37.80	35.50	37.43	37.43	7.96%	20,507
May 26, 2026	33.25	35.70	33.25	34.67	34.67	-1.53%	5,281
May 25, 2026	34.18	36.30	34.13	35.21	35.21	5.58%	8,898
May 22, 2026	34.00	34.74	32.95	33.35	33.35	-2.20%	10,163
May 21, 2026	32.59	34.39	32.59	34.10	34.10	2.13%	1,499
May 20, 2026	32.81	33.82	32.81	33.39	33.39	-2.14%	1,196
May 19, 2026	33.91	34.21	33.20	34.12	34.12	2.49%	3,379
May 18, 2026	34.40	34.40	32.44	33.29	33.29	-3.65%	31,546
May 15, 2026	34.56	35.98	34.23	34.55	34.55	-1.90%	4,721
May 14, 2026	38.37	38.37	34.48	35.22	35.22	-1.57%	23,707
May 13, 2026	31.71	35.78	31.71	35.78	35.78	9.99%	20,511
May 12, 2026	35.44	35.66	32.22	32.53	32.53	-9.13%	16,113
May 11, 2026	37.19	37.69	35.80	35.80	35.80	-2.74%	11,536
May 8, 2026	39.00	39.00	36.33	36.81	36.81	2.36%	21,859
May 7, 2026	36.64	36.81	35.36	35.96	35.96	0.11%	9,765
May 6, 2026	36.29	36.59	35.14	35.92	35.92	0.06%	7,062
May 5, 2026	35.34	36.68	35.34	35.90	35.90	1.58%	13,322
May 4, 2026	37.87	38.48	34.60	35.34	35.34	-4.80%	32,811
Apr 30, 2026	38.51	39.35	36.26	37.12	37.12	-4.94%	19,870
Apr 29, 2026	39.40	40.63	38.21	39.05	39.05	1.91%	43,763
Apr 28, 2026	35.80	38.85	35.80	38.32	38.32	8.37%	112,653
Apr 27, 2026	32.20	35.36	31.48	35.36	35.36	9.98%	61,510
Apr 24, 2026	32.42	33.03	32.02	32.15	32.15	-1.74%	7,415
Apr 23, 2026	31.03	32.78	31.03	32.72	32.72	3.22%	16,142
Apr 22, 2026	30.03	32.00	30.03	31.70	31.70	1.96%	15,821
Apr 21, 2026	30.64	31.78	30.55	31.09	31.09	-0.51%	18,445
Apr 20, 2026	31.76	31.76	30.51	31.25	31.25	-0.32%	45,260
Apr 17, 2026	30.59	31.70	29.01	31.35	31.35	3.43%	24,658
Apr 16, 2026	30.31	30.31	30.31	30.31	30.31	4.99%	246
Apr 15, 2026	27.75	28.87	27.75	28.87	28.87	4.98%	9,731
Apr 13, 2026	27.26	27.50	26.55	27.50	27.50	-1.15%	10,825
Apr 10, 2026	26.21	27.89	26.21	27.82	27.82	3.69%	10,844
Apr 9, 2026	27.99	27.99	26.60	26.83	26.83	-0.96%	12,752
Apr 8, 2026	27.09	27.12	27.09	27.09	27.09	4.88%	1,985
Apr 7, 2026	24.97	25.83	24.97	25.83	25.83	5.00%	3,170
Apr 6, 2026	23.91	24.61	23.90	24.60	24.60	4.95%	2,942
Apr 2, 2026	22.38	23.45	22.01	23.44	23.44	2.63%	9,904
Apr 1, 2026	21.06	22.84	21.06	22.84	22.84	4.96%	5,007
Mar 30, 2026	22.87	23.00	21.76	21.76	21.76	-4.98%	16,832
Mar 27, 2026	23.45	24.19	22.82	22.90	22.90	-4.66%	10,832
Mar 25, 2026	24.03	24.58	23.55	24.02	24.02	1.09%	8,018
Mar 24, 2026	23.21	24.30	22.68	23.76	23.76	-0.34%	14,486
Mar 23, 2026	24.42	24.59	23.84	23.84	23.84	-4.98%	17,046
Mar 20, 2026	24.67	25.77	24.50	25.09	25.09	2.20%	9,275
Mar 19, 2026	25.68	25.68	24.48	24.55	24.55	-2.85%	7,393
Mar 18, 2026	25.40	25.73	24.62	25.27	25.27	0.96%	2,773
Mar 17, 2026	24.79	25.45	24.29	25.03	25.03	-0.20%	8,563
Mar 16, 2026	26.60	26.60	25.02	25.08	25.08	-4.75%	15,804
Mar 13, 2026	27.50	27.50	26.31	26.33	26.33	-4.91%	9,108