BOM:539435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.30	27.31	27.17	27.17	27.17	-5.00%	1,902
Jun 2, 2026	28.60	28.60	28.60	28.60	28.60	-	100
Jun 1, 2026	28.60	28.60	27.66	28.60	28.60	3.74%	264
May 29, 2026	27.57	27.57	27.57	27.57	27.57	4.99%	153
May 27, 2026	26.79	27.88	25.46	26.26	26.26	-1.98%	909
May 26, 2026	29.30	29.30	26.79	26.79	26.79	-5.00%	1,493
May 25, 2026	26.96	28.30	26.96	28.20	28.20	4.60%	1,076
May 22, 2026	26.49	27.01	25.62	26.96	26.96	4.74%	6,161
May 21, 2026	24.52	25.74	24.52	25.74	25.74	4.98%	925
May 20, 2026	24.89	24.89	22.56	24.52	24.52	3.42%	1,152
May 19, 2026	23.50	23.71	23.50	23.71	23.71	0.04%	209
May 18, 2026	23.30	23.98	22.20	23.70	23.70	1.89%	1,226
May 15, 2026	25.44	25.44	23.16	23.26	23.26	-4.44%	702
May 14, 2026	24.05	25.49	24.05	24.34	24.34	-1.70%	839
May 13, 2026	25.05	26.44	24.10	24.76	24.76	-1.98%	1,097
May 12, 2026	26.50	26.89	25.20	25.26	25.26	-4.68%	836
May 11, 2026	24.93	27.49	24.93	26.50	26.50	1.07%	94
May 8, 2026	27.00	27.00	26.22	26.22	26.22	-5.00%	141
May 7, 2026	28.18	28.18	27.60	27.60	27.60	0.36%	108
May 6, 2026	27.50	27.50	27.50	27.50	27.50	-1.57%	9
May 5, 2026	27.95	27.95	26.06	27.94	27.94	4.76%	4
May 4, 2026	27.00	27.00	26.60	26.67	26.67	-4.72%	259
Apr 30, 2026	26.05	27.99	26.05	27.99	27.99	3.28%	94
Apr 29, 2026	27.11	27.11	25.83	27.10	27.10	4.96%	302
Apr 28, 2026	27.00	28.02	25.72	25.82	25.82	-4.62%	697
Apr 27, 2026	29.10	29.10	27.07	27.07	27.07	-4.98%	430
Apr 24, 2026	28.49	28.49	28.49	28.49	28.49	-	10
Apr 23, 2026	27.05	28.49	27.05	28.49	28.49	1.42%	501
Apr 22, 2026	28.05	28.95	28.05	28.09	28.09	-4.46%	157
Apr 21, 2026	29.44	29.44	29.40	29.40	29.40	4.85%	25
Apr 20, 2026	27.36	28.72	26.00	28.04	28.04	2.49%	4,820
Apr 17, 2026	27.55	28.39	27.36	27.36	27.36	-5.00%	2,251
Apr 16, 2026	28.00	28.99	26.79	28.80	28.80	2.16%	1,221
Apr 15, 2026	29.00	29.00	27.73	28.19	28.19	-3.39%	1,514
Apr 13, 2026	29.51	29.51	29.18	29.18	29.18	-4.98%	266
Apr 10, 2026	30.89	30.89	29.36	30.71	30.71	-0.61%	902
Apr 8, 2026	30.90	30.90	30.90	30.90	30.90	4.78%	11
Apr 6, 2026	28.45	29.49	27.12	29.49	29.49	3.66%	60
Apr 1, 2026	27.61	28.45	27.61	28.45	28.45	3.08%	117
Mar 30, 2026	29.05	29.05	27.60	27.60	27.60	-4.99%	506
Mar 27, 2026	30.19	30.19	29.05	29.05	29.05	-3.17%	200
Mar 25, 2026	30.00	30.00	30.00	30.00	30.00	-0.66%	100
Mar 24, 2026	30.20	30.20	30.20	30.20	30.20	-0.23%	3
Mar 23, 2026	30.29	30.29	30.27	30.27	30.27	-0.26%	39
Mar 20, 2026	30.35	30.35	30.30	30.35	30.35	-0.16%	151
Mar 18, 2026	30.49	30.49	30.40	30.40	30.40	4.25%	8
Mar 16, 2026	29.16	29.16	29.16	29.16	29.16	-	100
Mar 13, 2026	31.44	31.44	29.05	29.16	29.16	-2.80%	703
Mar 12, 2026	30.89	32.43	30.00	30.00	30.00	-2.88%	4,664
Mar 11, 2026	30.89	30.89	30.89	30.89	30.89	4.96%	53