BOM:539991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.51	39.00	36.50	37.75	37.75	3.40%	48,768
May 12, 2026	38.50	38.50	36.12	36.51	36.51	-3.49%	24,115
May 11, 2026	36.00	38.39	35.01	37.83	37.83	3.33%	25,668
May 8, 2026	36.17	37.00	36.11	36.61	36.61	1.27%	6,629
May 7, 2026	37.49	37.49	36.04	36.15	36.15	-1.20%	10,837
May 6, 2026	36.43	38.49	36.00	36.59	36.59	-3.12%	33,370
May 5, 2026	39.97	39.97	36.56	37.77	37.77	-4.52%	8,389
May 4, 2026	39.20	40.00	37.38	39.56	39.56	1.80%	21,091
Apr 30, 2026	37.99	39.35	37.50	38.86	38.86	1.94%	24,337
Apr 29, 2026	37.80	41.58	36.12	38.12	38.12	0.85%	92,168
Apr 28, 2026	36.45	38.90	35.10	37.80	37.80	5.53%	68,118
Apr 27, 2026	35.03	37.39	35.03	35.82	35.82	-0.58%	14,096
Apr 24, 2026	36.90	37.45	34.50	36.03	36.03	-1.10%	16,438
Apr 23, 2026	33.60	37.95	33.60	36.43	36.43	5.59%	52,562
Apr 22, 2026	33.95	34.79	33.01	34.50	34.50	2.89%	7,256
Apr 21, 2026	34.80	34.80	33.00	33.53	33.53	-0.42%	41,107
Apr 20, 2026	34.85	34.85	32.40	33.67	33.67	1.32%	27,586
Apr 17, 2026	37.40	37.40	32.25	33.23	33.23	-7.18%	230,136
Apr 16, 2026	39.01	40.42	35.38	35.80	35.80	-8.93%	126,723
Apr 15, 2026	40.38	41.74	39.00	39.31	39.31	-2.26%	21,765
Apr 13, 2026	41.20	43.75	39.30	40.22	40.22	-1.85%	33,286
Apr 10, 2026	40.12	42.72	40.12	40.98	40.98	-0.39%	12,754
Apr 9, 2026	40.20	42.48	38.10	41.14	41.14	-0.15%	46,491
Apr 8, 2026	48.70	48.70	41.20	41.20	41.20	-9.98%	114,046
Apr 7, 2026	43.90	49.20	43.90	45.77	45.77	6.52%	138,228
Apr 6, 2026	40.00	43.24	37.50	42.97	42.97	19.03%	207,630
Apr 2, 2026	30.90	36.10	30.01	36.10	36.10	19.97%	48,518
Apr 1, 2026	28.06	32.25	28.06	30.09	30.09	8.24%	12,568
Mar 30, 2026	31.18	33.85	26.97	27.80	27.80	-10.84%	70,322
Mar 27, 2026	33.50	34.98	30.30	31.18	31.18	-8.02%	46,689
Mar 25, 2026	33.51	35.15	32.15	33.90	33.90	-3.12%	27,929
Mar 24, 2026	34.00	35.89	33.65	34.99	34.99	-2.18%	18,181
Mar 23, 2026	37.00	37.00	34.00	35.77	35.77	-3.56%	24,519
Mar 20, 2026	37.55	38.94	36.00	37.09	37.09	-1.96%	35,337
Mar 19, 2026	37.99	39.69	35.42	37.83	37.83	0.67%	43,548
Mar 18, 2026	32.50	38.80	32.50	37.58	37.58	11.48%	75,199
Mar 17, 2026	33.00	36.84	32.34	33.71	33.71	0.21%	27,622
Mar 16, 2026	42.00	44.70	33.19	33.64	33.64	-18.84%	84,978
Mar 13, 2026	42.00	45.00	38.64	41.45	41.45	9.42%	270,591
Mar 12, 2026	32.20	37.88	30.76	37.88	37.88	19.99%	75,141
Mar 11, 2026	31.55	32.00	30.64	31.57	31.57	3.58%	55,690
Mar 10, 2026	31.98	31.98	30.27	30.48	30.48	0.63%	21,532
Mar 9, 2026	31.17	31.95	28.21	30.29	30.29	-2.92%	5,622
Mar 6, 2026	34.00	34.00	31.04	31.20	31.20	-1.86%	2,522
Mar 5, 2026	32.90	35.40	30.75	31.79	31.79	6.89%	11,231
Mar 4, 2026	30.00	30.67	28.00	29.74	29.74	-3.50%	10,285
Mar 2, 2026	34.99	34.99	30.51	30.82	30.82	-8.57%	19,528
Feb 27, 2026	35.00	35.00	32.30	33.71	33.71	-1.40%	1,127
Feb 26, 2026	34.87	34.87	32.36	34.19	34.19	2.86%	3,636
Feb 25, 2026	36.80	36.80	33.15	33.24	33.24	-0.63%	3,082