BOM:539762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	35.20	36.99	33.68	36.04	36.04	-14.39%	422,352
May 26, 2026	43.39	43.39	39.17	42.10	42.10	2.58%	30,443
May 25, 2026	42.30	42.30	37.98	41.04	41.04	2.86%	43,891
May 22, 2026	40.90	40.90	38.10	39.90	39.90	4.81%	42,003
May 21, 2026	42.00	42.00	38.05	38.07	38.07	-4.47%	11,390
May 20, 2026	37.23	40.79	37.16	39.85	39.85	3.86%	17,365
May 19, 2026	36.10	39.77	36.10	38.37	38.37	4.35%	15,483
May 18, 2026	38.31	39.90	35.55	36.77	36.77	-7.64%	61,992
May 15, 2026	41.05	42.59	39.05	39.81	39.81	-4.74%	36,366
May 14, 2026	42.50	45.70	41.10	41.79	41.79	-2.93%	42,240
May 13, 2026	42.51	44.64	42.06	43.05	43.05	2.38%	20,990
May 12, 2026	46.25	46.25	41.86	42.05	42.05	-7.07%	52,887
May 11, 2026	45.94	46.53	44.00	45.25	45.25	-1.50%	32,161
May 8, 2026	46.01	47.00	44.55	45.94	45.94	1.26%	96,799
May 7, 2026	44.99	46.85	43.63	45.37	45.37	2.88%	72,443
May 6, 2026	44.99	44.99	43.25	44.10	44.10	1.40%	56,499
May 5, 2026	44.89	44.89	42.34	43.49	43.49	0.74%	12,337
May 4, 2026	46.79	46.79	42.30	43.17	43.17	-2.68%	21,082
Apr 30, 2026	45.70	45.70	42.46	44.36	44.36	2.07%	15,468
Apr 29, 2026	44.99	44.99	42.99	43.46	43.46	0.60%	17,222
Apr 28, 2026	43.06	45.19	42.17	43.20	43.20	-1.71%	45,205
Apr 27, 2026	43.90	46.23	43.14	43.95	43.95	4.44%	30,801
Apr 24, 2026	46.29	46.29	38.00	42.08	42.08	-5.20%	47,743
Apr 23, 2026	47.95	47.95	43.01	44.39	44.39	-3.31%	48,921
Apr 22, 2026	43.50	46.90	43.50	45.91	45.91	3.21%	28,520
Apr 21, 2026	43.70	45.95	43.70	44.48	44.48	1.92%	64,278
Apr 20, 2026	44.60	44.71	42.02	43.64	43.64	1.11%	51,846
Apr 17, 2026	41.79	47.40	41.00	43.16	43.16	6.59%	162,405
Apr 16, 2026	40.70	40.70	38.99	40.49	40.49	3.11%	69,237
Apr 15, 2026	39.20	41.00	37.82	39.27	39.27	3.89%	57,181
Apr 13, 2026	36.60	39.30	35.55	37.80	37.80	11.83%	115,960
Apr 10, 2026	34.47	34.57	33.10	33.80	33.80	2.80%	13,954
Apr 9, 2026	36.30	36.30	32.50	32.88	32.88	-5.38%	34,192
Apr 8, 2026	35.85	38.13	34.67	34.75	34.75	-2.88%	33,006
Apr 7, 2026	33.81	36.13	33.80	35.78	35.78	0.70%	6,794
Apr 6, 2026	37.45	37.45	33.10	35.53	35.53	4.10%	3,610
Apr 2, 2026	32.00	36.69	30.30	34.13	34.13	-1.07%	23,657
Apr 1, 2026	36.20	36.20	33.03	34.50	34.50	5.80%	19,842
Mar 30, 2026	32.00	33.49	29.21	32.61	32.61	1.97%	16,866
Mar 27, 2026	32.02	32.60	30.16	31.98	31.98	-4.31%	46,066
Mar 25, 2026	33.89	33.89	32.01	33.42	33.42	1.27%	9,900
Mar 24, 2026	34.28	34.28	32.00	33.00	33.00	4.04%	18,995
Mar 23, 2026	31.70	33.78	30.25	31.72	31.72	-6.71%	42,770
Mar 20, 2026	34.39	34.40	31.57	34.00	34.00	2.60%	34,439
Mar 19, 2026	32.99	33.80	31.53	33.14	33.14	-0.09%	31,605
Mar 18, 2026	31.00	34.00	30.20	33.17	33.17	8.93%	21,441
Mar 17, 2026	32.87	32.87	28.35	30.45	30.45	-1.17%	11,392
Mar 16, 2026	34.97	34.97	30.30	30.81	30.81	-3.08%	10,085
Mar 13, 2026	31.55	32.77	31.55	31.79	31.79	-1.37%	8,193
Mar 12, 2026	32.89	33.34	31.62	32.23	32.23	-2.01%	16,290