BOM:539760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.55	37.99	35.16	35.93	35.93	-2.18%	2,398
May 12, 2026	36.50	36.98	33.10	36.73	36.73	0.38%	7,730
May 11, 2026	36.50	37.88	36.10	36.59	36.59	-2.19%	3,848
May 8, 2026	37.66	38.10	36.58	37.41	37.41	1.33%	5,057
May 7, 2026	37.47	38.39	36.58	36.92	36.92	-0.94%	1,639
May 6, 2026	38.50	38.51	36.32	37.27	37.27	-0.80%	2,419
May 5, 2026	38.16	38.50	35.17	37.57	37.57	-1.26%	6,512
May 4, 2026	39.95	39.95	38.00	38.05	38.05	3.90%	1,218
Apr 30, 2026	38.63	39.50	34.56	36.62	36.62	-3.48%	10,190
Apr 29, 2026	36.95	38.94	36.95	37.94	37.94	1.85%	279
Apr 28, 2026	38.50	39.95	37.24	37.25	37.25	-3.90%	1,019
Apr 27, 2026	38.76	40.00	38.06	38.76	38.76	2.00%	912
Apr 24, 2026	39.89	40.85	38.00	38.00	38.00	-3.80%	757
Apr 23, 2026	40.50	41.00	39.00	39.50	39.50	-2.47%	682
Apr 22, 2026	39.00	41.00	39.00	40.50	40.50	1.50%	1,170
Apr 21, 2026	37.02	41.90	37.02	39.90	39.90	1.40%	4,659
Apr 20, 2026	35.50	41.80	35.50	39.35	39.35	2.34%	3,094
Apr 17, 2026	36.75	38.89	36.65	38.45	38.45	4.63%	1,473
Apr 16, 2026	39.00	39.00	36.50	36.75	36.75	1.32%	1,639
Apr 15, 2026	34.30	39.00	34.30	36.27	36.27	-0.14%	1,740
Apr 13, 2026	35.10	38.43	33.60	36.32	36.32	3.95%	4,195
Apr 10, 2026	34.50	35.60	34.00	34.94	34.94	3.96%	2,033
Apr 9, 2026	33.50	33.80	30.25	33.61	33.61	4.57%	14,707
Apr 8, 2026	34.37	35.60	30.94	32.14	32.14	-6.49%	25,667
Apr 7, 2026	33.50	34.96	33.30	34.37	34.37	3.21%	2,186
Apr 6, 2026	32.65	35.00	32.65	33.30	33.30	-2.55%	2,536
Apr 2, 2026	34.65	34.65	34.00	34.17	34.17	-1.24%	451
Apr 1, 2026	33.10	34.65	32.55	34.60	34.60	4.85%	1,340
Mar 30, 2026	33.45	34.75	32.50	33.00	33.00	-1.32%	1,995
Mar 27, 2026	35.32	36.30	33.40	33.44	33.44	-4.86%	14,409
Mar 25, 2026	33.00	35.50	33.00	35.15	35.15	3.87%	802,353
Mar 24, 2026	33.00	34.19	32.00	33.84	33.84	0.86%	2,416
Mar 23, 2026	32.28	33.60	32.28	33.55	33.55	-1.21%	5,304
Mar 20, 2026	32.51	33.96	31.25	33.96	33.96	4.98%	14,765
Mar 19, 2026	32.85	33.99	31.21	32.35	32.35	-1.52%	9,166
Mar 18, 2026	34.40	34.40	32.34	32.85	32.85	-3.24%	1,555
Mar 17, 2026	33.16	33.95	31.85	33.95	33.95	1.34%	65,097
Mar 16, 2026	32.26	35.40	32.26	33.50	33.50	-1.33%	3,743
Mar 13, 2026	32.10	34.00	32.10	33.95	33.95	4.43%	2,795
Mar 12, 2026	33.20	33.40	32.10	32.51	32.51	-3.16%	1,171
Mar 11, 2026	33.80	34.30	32.76	33.57	33.57	1.02%	1,456
Mar 10, 2026	34.80	34.80	32.26	33.23	33.23	-2.12%	3,704
Mar 9, 2026	32.40	33.98	32.40	33.95	33.95	0.09%	4,683
Mar 6, 2026	34.18	35.30	32.85	33.92	33.92	-1.60%	1,588
Mar 5, 2026	36.00	36.00	34.18	34.47	34.47	-4.17%	3,168
Mar 4, 2026	35.15	36.25	34.55	35.97	35.97	4.11%	1,924
Mar 2, 2026	35.88	36.29	34.48	34.55	34.55	-4.79%	5,464
Feb 27, 2026	36.00	36.90	35.27	36.29	36.29	-2.24%	2,029
Feb 26, 2026	35.45	37.30	35.41	37.12	37.12	-0.40%	4,770
Feb 25, 2026	37.89	37.89	35.81	37.27	37.27	-1.11%	1,982