BOM:539435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	31.27	31.27	29.43	29.43	29.43	-4.97%	242
Mar 9, 2026	30.95	31.44	29.00	30.97	30.97	3.41%	5,177
Mar 6, 2026	31.48	31.48	29.95	29.95	29.95	-4.86%	351
Mar 5, 2026	31.49	31.49	31.48	31.48	31.48	-0.35%	7
Mar 4, 2026	31.60	31.60	29.05	31.59	31.59	4.95%	1,044
Mar 2, 2026	29.05	30.10	29.01	30.10	30.10	-0.07%	501
Feb 27, 2026	30.12	30.12	30.12	30.12	30.12	-	201
Feb 26, 2026	30.12	30.12	30.12	30.12	30.12	0.47%	100
Feb 24, 2026	29.99	29.99	29.09	29.98	29.98	-0.03%	118
Feb 23, 2026	31.30	31.30	29.99	29.99	29.99	0.50%	32
Feb 20, 2026	29.84	29.84	29.84	29.84	29.84	-	95
Feb 19, 2026	30.00	30.00	29.84	29.84	29.84	-5.00%	120
Feb 18, 2026	31.41	31.41	31.41	31.41	31.41	-0.03%	3
Feb 13, 2026	31.45	31.45	31.42	31.42	31.42	-0.13%	88
Feb 12, 2026	28.90	31.46	28.89	31.46	31.46	3.45%	847