BOM:539545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	33.20	36.67	33.20	36.67	36.67	-0.30%	33
May 5, 2026	35.10	36.78	35.00	36.78	36.78	-0.30%	80
Apr 30, 2026	36.89	36.89	35.00	36.89	36.89	-0.30%	141
Apr 29, 2026	37.00	37.00	37.00	37.00	37.00	-1.07%	2
Apr 28, 2026	37.99	37.99	34.90	37.40	37.40	6.16%	424
Apr 27, 2026	36.50	38.00	35.00	35.23	35.23	-3.48%	302
Apr 24, 2026	36.50	36.50	36.50	36.50	36.50	-	1
Apr 23, 2026	34.89	36.50	34.89	36.50	36.50	4.32%	9
Apr 22, 2026	35.90	35.90	34.50	34.99	34.99	-2.81%	130
Apr 21, 2026	37.50	37.50	36.00	36.00	36.00	-1.40%	17
Apr 20, 2026	36.51	36.51	36.51	36.51	36.51	-0.27%	1
Apr 17, 2026	37.45	37.45	33.73	36.61	36.61	-2.30%	514
Apr 16, 2026	38.00	38.00	37.47	37.47	37.47	4.11%	122
Apr 15, 2026	38.75	38.75	35.99	35.99	35.99	-1.02%	116
Apr 13, 2026	37.50	37.50	32.80	36.36	36.36	3.74%	376
Apr 10, 2026	32.30	35.85	32.30	35.05	35.05	3.12%	884
Apr 9, 2026	36.99	36.99	32.00	33.99	33.99	0.09%	110
Apr 8, 2026	39.00	39.00	33.37	33.96	33.96	-8.39%	1,928
Apr 7, 2026	37.14	37.14	37.07	37.07	37.07	4.78%	4
Apr 6, 2026	36.99	37.00	35.15	35.38	35.38	-4.38%	57
Apr 2, 2026	37.00	37.00	37.00	37.00	37.00	4.25%	4
Apr 1, 2026	37.00	37.00	34.18	35.49	35.49	-1.33%	21
Mar 30, 2026	34.63	36.00	34.63	35.97	35.97	4.50%	19
Mar 27, 2026	34.46	34.46	32.90	34.42	34.42	-0.61%	190
Mar 25, 2026	34.63	34.63	33.00	34.63	34.63	-	66
Mar 24, 2026	35.00	35.00	33.37	34.63	34.63	-1.37%	176
Mar 23, 2026	35.00	35.11	34.52	35.11	35.11	-3.33%	184
Mar 20, 2026	36.93	36.93	35.11	36.32	36.32	-1.71%	3
Mar 18, 2026	36.95	36.95	36.95	36.95	36.95	-	321
Mar 17, 2026	37.76	37.76	34.19	36.95	36.95	2.70%	538
Mar 16, 2026	38.00	38.00	35.50	35.98	35.98	-1.13%	93
Mar 13, 2026	40.20	40.20	36.39	36.39	36.39	-4.96%	82
Mar 12, 2026	36.50	38.70	36.00	38.29	38.29	2.49%	806
Mar 11, 2026	37.93	37.93	34.33	37.36	37.36	3.40%	1,879
Mar 10, 2026	34.36	37.90	34.36	36.13	36.13	-0.08%	441
Mar 6, 2026	36.16	36.16	36.16	36.16	36.16	-	4
Mar 5, 2026	35.04	37.52	34.00	36.16	36.16	1.15%	241
Mar 4, 2026	35.82	35.82	33.00	35.75	35.75	4.78%	52
Mar 2, 2026	37.65	37.65	34.08	34.12	34.12	-4.88%	543
Feb 27, 2026	32.60	35.95	32.60	35.87	35.87	4.58%	123
Feb 26, 2026	35.00	35.97	34.28	34.30	34.30	-4.93%	437
Feb 24, 2026	36.29	36.29	34.48	36.08	36.08	-0.58%	76
Feb 23, 2026	37.96	37.96	35.00	36.29	36.29	0.33%	174
Feb 20, 2026	36.17	36.17	36.17	36.17	36.17	-	2
Feb 19, 2026	36.66	36.66	36.17	36.17	36.17	3.58%	60
Feb 18, 2026	33.50	34.92	33.18	34.92	34.92	-	421
Feb 17, 2026	35.10	35.10	34.92	34.92	34.92	-0.51%	151
Feb 12, 2026	36.00	36.00	35.10	35.10	35.10	1.92%	12
Feb 10, 2026	34.44	34.44	34.44	34.44	34.44	4.94%	3
Feb 9, 2026	32.00	33.00	31.00	32.82	32.82	4.03%	369