BOM:539407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	41.00	45.00	39.47	40.27	40.27	0.30%	1,849
May 29, 2026	39.53	40.80	38.81	40.15	40.15	1.57%	2,823
May 27, 2026	45.00	45.00	39.38	39.53	39.53	-1.15%	3,217
May 26, 2026	43.99	43.99	39.65	39.99	39.99	-1.14%	5,048
May 25, 2026	39.15	40.69	39.07	40.45	40.45	2.95%	4,061
May 22, 2026	37.11	39.65	37.11	39.29	39.29	1.13%	1,492
May 21, 2026	38.50	39.20	38.31	38.85	38.85	0.54%	1,604
May 20, 2026	40.45	41.19	38.24	38.64	38.64	0.03%	17,362
May 19, 2026	36.72	41.91	36.72	38.63	38.63	1.82%	25,612
May 18, 2026	43.46	43.46	37.00	37.94	37.94	-4.46%	5,316
May 15, 2026	39.01	40.49	39.01	39.71	39.71	0.15%	776
May 14, 2026	41.18	41.70	39.50	39.65	39.65	-3.46%	2,427
May 13, 2026	41.49	41.49	39.71	41.07	41.07	2.39%	1,589
May 12, 2026	38.55	40.69	38.55	40.11	40.11	-1.72%	3,297
May 11, 2026	40.15	40.98	39.26	40.81	40.81	1.64%	4,016
May 8, 2026	41.26	41.26	40.02	40.15	40.15	-2.69%	8,230
May 7, 2026	40.80	41.63	40.80	41.26	41.26	-0.19%	821
May 6, 2026	40.78	41.60	40.50	41.34	41.34	1.05%	2,841
May 5, 2026	41.00	41.15	40.39	40.91	40.91	0.91%	335
May 4, 2026	40.80	41.00	40.30	40.54	40.54	-1.12%	8,973
Apr 30, 2026	41.00	41.00	40.48	41.00	41.00	0.24%	645
Apr 29, 2026	41.40	41.47	40.74	40.90	40.90	-0.22%	6,530
Apr 28, 2026	42.18	42.18	40.51	40.99	40.99	-3.35%	776
Apr 27, 2026	41.50	42.62	41.28	42.41	42.41	0.38%	1,611
Apr 24, 2026	41.78	43.00	41.50	42.25	42.25	-1.74%	828
Apr 23, 2026	42.65	43.00	42.65	43.00	43.00	-	235
Apr 22, 2026	43.73	43.73	42.71	43.00	43.00	-0.72%	1,159
Apr 21, 2026	43.45	43.75	43.21	43.31	43.31	-2.23%	978
Apr 20, 2026	44.00	44.57	43.43	44.30	44.30	-0.23%	7,779
Apr 17, 2026	43.80	45.27	43.60	44.40	44.40	1.37%	4,175
Apr 16, 2026	45.28	45.53	43.10	43.80	43.80	0.55%	2,833
Apr 15, 2026	42.51	44.12	42.51	43.56	43.56	0.76%	3,081
Apr 13, 2026	43.14	43.46	43.00	43.23	43.23	0.26%	1,152
Apr 10, 2026	44.92	44.92	43.02	43.12	43.12	-0.74%	35,903
Apr 9, 2026	43.87	45.51	43.29	43.44	43.44	0.74%	58,687
Apr 8, 2026	44.23	44.23	43.09	43.12	43.12	-0.05%	21,528
Apr 7, 2026	43.55	45.10	42.54	43.14	43.14	-1.35%	9,092
Apr 6, 2026	49.79	49.79	42.90	43.73	43.73	1.56%	23,077
Apr 2, 2026	49.80	49.80	42.71	43.06	43.06	-3.41%	5,120
Apr 1, 2026	42.38	46.45	42.34	44.58	44.58	9.35%	8,739
Mar 30, 2026	41.00	42.60	40.50	40.77	40.77	0.77%	8,363
Mar 27, 2026	47.90	47.90	39.22	40.46	40.46	-4.93%	42,192
Mar 25, 2026	42.04	43.65	41.69	42.56	42.56	4.70%	5,809
Mar 24, 2026	43.64	43.64	40.39	40.65	40.65	-5.77%	13,834
Mar 23, 2026	43.15	43.32	43.00	43.14	43.14	-0.02%	130,013
Mar 20, 2026	48.90	48.90	43.15	43.15	43.15	-1.64%	1,786
Mar 19, 2026	43.76	48.00	43.36	43.87	43.87	0.16%	852
Mar 18, 2026	43.63	44.43	43.57	43.80	43.80	0.78%	4,185
Mar 17, 2026	45.91	45.91	43.17	43.46	43.46	0.72%	69
Mar 16, 2026	43.15	43.71	43.15	43.15	43.15	-	22,393