BOM:539056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	46.30	46.30	44.04	44.36	44.36	-4.00%	51,852
May 11, 2026	46.15	47.00	45.79	46.21	46.21	-1.43%	29,327
May 8, 2026	48.40	48.40	46.66	46.88	46.88	-1.37%	32,081
May 7, 2026	47.22	48.90	46.91	47.53	47.53	0.87%	57,660
May 6, 2026	47.20	47.55	46.29	47.12	47.12	2.17%	11,573
May 5, 2026	45.77	47.90	45.48	46.12	46.12	0.74%	45,906
May 4, 2026	45.23	46.60	45.23	45.78	45.78	0.75%	15,191
Apr 30, 2026	45.00	45.70	44.58	45.44	45.44	-0.02%	12,157
Apr 29, 2026	46.93	46.93	45.25	45.45	45.45	-1.75%	29,426
Apr 28, 2026	47.51	48.20	45.87	46.26	46.26	-3.04%	45,435
Apr 27, 2026	47.00	48.05	47.00	47.71	47.71	2.01%	10,345
Apr 24, 2026	47.89	47.89	46.60	46.77	46.77	-2.60%	11,689
Apr 23, 2026	47.55	48.75	47.55	48.02	48.02	0.65%	23,075
Apr 22, 2026	47.45	48.85	47.45	47.71	47.71	0.89%	38,641
Apr 21, 2026	48.22	49.02	47.18	47.29	47.29	-2.92%	30,282
Apr 20, 2026	49.21	50.95	48.29	48.71	48.71	-1.85%	107,576
Apr 17, 2026	49.75	49.95	48.15	49.63	49.63	2.58%	58,957
Apr 16, 2026	47.84	48.75	47.46	48.38	48.38	1.32%	41,738
Apr 15, 2026	48.40	48.48	47.40	47.75	47.75	1.55%	41,220
Apr 13, 2026	45.96	47.85	44.78	47.02	47.02	1.66%	46,058
Apr 10, 2026	46.41	47.54	46.01	46.25	46.25	0.30%	38,675
Apr 9, 2026	46.59	46.88	44.99	46.11	46.11	-1.07%	16,564
Apr 8, 2026	46.59	47.12	45.55	46.61	46.61	4.55%	69,279
Apr 7, 2026	49.86	49.86	41.98	44.58	44.58	4.62%	63,647
Apr 6, 2026	41.55	42.74	40.90	42.61	42.61	1.99%	25,932
Apr 2, 2026	43.00	43.00	39.91	41.78	41.78	3.49%	13,198
Apr 1, 2026	38.00	41.09	38.00	40.37	40.37	7.77%	81,138
Mar 30, 2026	37.63	38.25	37.00	37.46	37.46	-0.45%	112,478
Mar 27, 2026	38.73	38.83	37.00	37.63	37.63	-2.92%	343,368
Mar 25, 2026	38.53	39.50	38.25	38.76	38.76	2.03%	89,381
Mar 24, 2026	39.90	39.90	37.35	37.99	37.99	1.09%	135,151
Mar 23, 2026	39.00	39.61	37.20	37.58	37.58	-5.96%	145,772
Mar 20, 2026	40.10	40.77	39.75	39.96	39.96	-0.25%	58,730
Mar 19, 2026	40.40	40.84	39.97	40.06	40.06	-2.39%	71,099
Mar 18, 2026	39.10	41.70	39.10	41.04	41.04	2.37%	167,345
Mar 17, 2026	39.70	40.89	39.70	40.09	40.09	1.21%	65,217
Mar 16, 2026	40.45	40.45	38.61	39.61	39.61	-2.08%	167,474
Mar 13, 2026	43.05	43.05	40.25	40.45	40.45	-6.04%	109,916
Mar 12, 2026	43.37	44.42	41.95	43.05	43.05	-0.74%	85,535
Mar 11, 2026	41.80	44.22	41.80	43.37	43.37	3.91%	119,414
Mar 10, 2026	39.80	42.00	39.67	41.74	41.74	5.03%	249,549
Mar 9, 2026	38.32	40.42	38.32	39.74	39.74	-0.75%	58,689
Mar 6, 2026	41.01	41.66	39.83	40.04	40.04	-2.91%	62,237
Mar 5, 2026	40.10	41.58	40.10	41.24	41.24	2.97%	226,411
Mar 4, 2026	41.39	41.50	39.82	40.05	40.05	-3.35%	235,715
Mar 2, 2026	40.00	43.16	39.39	41.44	41.44	-3.78%	72,107
Feb 27, 2026	44.13	44.47	42.39	43.07	43.07	-2.67%	189,796
Feb 26, 2026	44.70	45.46	44.02	44.25	44.25	-1.10%	180,271
Feb 25, 2026	44.92	46.10	44.49	44.74	44.74	-0.45%	17,811
Feb 24, 2026	45.85	45.85	44.54	44.94	44.94	-2.18%	24,187