BOM:540545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.85	39.85	37.14	37.82	37.82	-3.10%	13,108
May 27, 2026	37.76	39.88	36.68	39.03	39.03	1.17%	38,473
May 26, 2026	38.00	40.00	38.00	38.58	38.58	-3.41%	19,341
May 25, 2026	37.64	41.00	37.64	39.94	39.94	0.81%	67,308
May 22, 2026	39.62	39.62	39.62	39.62	39.62	-4.99%	7,884
May 21, 2026	42.05	43.42	41.70	41.70	41.70	-4.99%	61,959
May 20, 2026	44.25	44.99	43.60	43.89	43.89	-0.36%	10,438
May 19, 2026	44.00	44.63	42.02	44.05	44.05	1.31%	34,889
May 18, 2026	41.02	44.29	40.28	43.48	43.48	2.57%	208,881
May 15, 2026	44.50	44.50	41.92	42.39	42.39	-3.92%	105,356
May 14, 2026	44.50	45.83	43.10	44.12	44.12	-0.85%	124,036
May 13, 2026	45.00	46.89	43.65	44.50	44.50	-2.86%	65,547
May 12, 2026	47.00	47.08	45.70	45.81	45.81	-2.18%	17,787
May 11, 2026	47.30	48.60	45.35	46.83	46.83	0.88%	131,491
May 8, 2026	44.44	46.42	44.26	46.42	46.42	5.00%	74,443
May 7, 2026	42.01	44.33	42.01	44.21	44.21	4.71%	68,674
May 6, 2026	42.00	42.50	41.03	42.22	42.22	0.81%	63,053
May 5, 2026	41.39	41.90	40.30	41.88	41.88	3.51%	116,469
May 4, 2026	41.50	41.50	39.50	40.46	40.46	2.22%	30,297
Apr 30, 2026	40.12	40.12	39.45	39.58	39.58	-1.37%	14,321
Apr 29, 2026	40.01	41.79	40.01	40.13	40.13	-2.15%	40,438
Apr 28, 2026	40.80	41.87	39.85	41.01	41.01	-0.15%	57,630
Apr 27, 2026	39.90	43.25	39.90	41.07	41.07	-0.87%	30,406
Apr 24, 2026	41.50	42.20	40.99	41.43	41.43	-0.86%	213,857
Apr 23, 2026	41.59	42.49	40.77	41.79	41.79	1.26%	139,130
Apr 22, 2026	40.39	41.79	39.70	41.27	41.27	3.20%	362,758
Apr 21, 2026	39.50	40.49	38.75	39.99	39.99	3.47%	105,809
Apr 20, 2026	36.70	38.92	36.00	38.65	38.65	4.26%	261,861
Apr 17, 2026	37.73	37.73	36.00	37.07	37.07	-0.27%	26,897
Apr 16, 2026	37.95	37.96	36.00	37.17	37.17	2.65%	9,778
Apr 15, 2026	36.82	37.30	36.05	36.21	36.21	-1.66%	33,814
Apr 13, 2026	36.00	37.70	36.00	36.82	36.82	-0.19%	38,904
Apr 10, 2026	37.00	37.94	36.75	36.89	36.89	-2.25%	28,142
Apr 9, 2026	36.67	38.35	36.45	37.74	37.74	2.92%	67,855
Apr 8, 2026	37.97	37.97	35.73	36.67	36.67	-0.92%	13,375
Apr 7, 2026	36.37	37.90	36.37	37.01	37.01	-0.27%	11,113
Apr 6, 2026	37.25	38.22	36.54	37.11	37.11	-2.29%	19,821
Apr 2, 2026	37.49	38.00	36.31	37.98	37.98	1.33%	38,576
Apr 1, 2026	37.00	37.60	34.73	37.48	37.48	3.22%	15,527
Mar 30, 2026	34.10	36.80	33.30	36.31	36.31	3.59%	149,169
Mar 27, 2026	35.90	36.48	34.17	35.05	35.05	-2.15%	45,632
Mar 25, 2026	36.00	36.89	35.50	35.82	35.82	-0.47%	30,547
Mar 24, 2026	36.96	36.96	35.12	35.99	35.99	-2.62%	80,701
Mar 23, 2026	38.32	38.75	36.59	36.96	36.96	-4.02%	23,273
Mar 20, 2026	39.74	39.74	37.25	38.51	38.51	1.48%	13,950
Mar 19, 2026	36.94	38.74	35.77	37.95	37.95	2.82%	50,991
Mar 18, 2026	38.00	38.00	36.60	36.91	36.91	-2.87%	19,878
Mar 17, 2026	38.90	38.90	37.00	38.00	38.00	-	35,833
Mar 16, 2026	37.15	38.75	37.00	38.00	38.00	0.32%	33,958
Mar 13, 2026	39.80	39.80	36.60	37.88	37.88	-0.32%	79,630