BOM:539090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	35.00	35.00	33.50	33.50	33.50	-2.90%	168
May 11, 2026	33.00	34.50	33.00	34.50	34.50	1.98%	624
May 8, 2026	33.83	33.83	33.83	33.83	33.83	-0.50%	158
May 7, 2026	34.01	34.01	33.00	34.00	34.00	-0.03%	625
May 6, 2026	34.95	35.00	33.50	34.01	34.01	-2.69%	404
May 5, 2026	34.95	34.95	34.95	34.95	34.95	4.30%	66
May 4, 2026	33.51	34.50	33.51	33.51	33.51	1.48%	620
Apr 30, 2026	34.50	34.50	33.02	33.02	33.02	-3.70%	395
Apr 29, 2026	34.00	35.00	34.00	34.29	34.29	3.75%	1,691
Apr 28, 2026	33.01	34.00	33.01	33.05	33.05	-2.79%	221
Apr 27, 2026	34.00	34.00	33.03	34.00	34.00	1.49%	223
Apr 24, 2026	32.75	33.50	32.75	33.50	33.50	2.29%	185
Apr 23, 2026	34.50	34.50	32.00	32.75	32.75	-6.16%	1,904
Apr 22, 2026	34.50	34.90	33.71	34.90	34.90	3.53%	541
Apr 21, 2026	33.25	34.45	33.00	33.71	33.71	4.98%	504
Apr 20, 2026	35.00	35.00	32.00	32.11	32.11	-5.75%	2,002
Apr 17, 2026	35.00	35.00	34.00	34.07	34.07	-2.10%	3,979
Apr 16, 2026	35.13	35.13	33.51	34.80	34.80	1.05%	794
Apr 15, 2026	34.50	35.50	33.34	34.44	34.44	1.35%	771
Apr 13, 2026	31.20	35.00	31.20	33.98	33.98	1.34%	198
Apr 10, 2026	34.89	34.89	33.50	33.53	33.53	-1.35%	162
Apr 9, 2026	36.00	36.00	33.51	33.99	33.99	-5.19%	579
Apr 8, 2026	33.99	35.90	33.01	35.85	35.85	5.47%	1,651
Apr 7, 2026	32.50	34.00	32.50	33.99	33.99	6.22%	2,183
Apr 6, 2026	30.50	32.00	30.50	32.00	32.00	4.75%	996
Apr 1, 2026	31.30	31.30	30.55	30.55	30.55	-2.40%	61
Mar 30, 2026	31.30	31.30	31.30	31.30	31.30	0.48%	2
Mar 27, 2026	32.00	32.00	31.00	31.15	31.15	0.45%	508
Mar 25, 2026	31.50	32.00	31.01	31.01	31.01	0.03%	10,700
Mar 24, 2026	30.11	31.00	30.11	31.00	31.00	2.99%	85
Mar 23, 2026	32.50	33.90	30.02	30.10	30.10	-7.44%	28,613
Mar 20, 2026	32.52	33.99	32.52	32.52	32.52	1.53%	296
Mar 19, 2026	33.50	33.97	32.01	32.03	32.03	-2.47%	12,177
Mar 18, 2026	34.49	34.49	32.84	32.84	32.84	-4.78%	1,411
Mar 17, 2026	34.00	34.49	31.60	34.49	34.49	-0.52%	526
Mar 16, 2026	33.00	34.67	33.00	34.67	34.67	-0.60%	1,681
Mar 13, 2026	32.41	34.90	32.25	34.88	34.88	7.62%	3,512
Mar 12, 2026	35.50	35.50	31.70	32.41	32.41	-1.79%	1,414
Mar 11, 2026	32.63	33.50	32.47	33.00	33.00	1.63%	257
Mar 10, 2026	32.47	32.47	32.47	32.47	32.47	-	5
Mar 9, 2026	32.64	32.64	31.50	32.47	32.47	1.47%	178
Mar 5, 2026	32.00	32.94	31.50	32.00	32.00	0.47%	242
Mar 4, 2026	33.99	33.99	30.56	31.85	31.85	-3.48%	3,074
Mar 2, 2026	34.00	34.00	33.00	33.00	33.00	-	1,185
Feb 27, 2026	34.00	36.29	33.00	33.00	33.00	-	2,769
Feb 26, 2026	33.00	33.00	33.00	33.00	33.00	-2.94%	1
Feb 25, 2026	34.50	35.00	34.00	34.00	34.00	5.49%	511
Feb 24, 2026	33.00	33.10	32.20	32.23	32.23	-2.33%	327
Feb 23, 2026	35.24	35.24	31.95	33.00	33.00	-4.49%	9,316
Feb 20, 2026	34.50	35.50	34.50	34.55	34.55	0.14%	124