BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.37	39.37	35.52	35.88	35.88	1.67%	1,631
May 7, 2026	35.90	35.90	35.00	35.29	35.29	1.18%	3,101
May 6, 2026	35.50	35.50	33.82	34.88	34.88	-1.25%	3,051
May 5, 2026	39.38	39.38	35.00	35.32	35.32	2.47%	1,441
May 4, 2026	33.30	39.90	33.30	34.47	34.47	1.38%	30,279
Apr 30, 2026	33.80	35.35	32.20	34.00	34.00	-0.58%	1,157
Apr 29, 2026	34.20	34.79	34.20	34.20	34.20	0.32%	146
Apr 28, 2026	34.45	34.70	34.00	34.09	34.09	-1.04%	2,092
Apr 27, 2026	39.30	39.30	34.20	34.45	34.45	1.62%	1,230
Apr 24, 2026	34.87	34.87	33.90	33.90	33.90	-0.29%	1,980
Apr 23, 2026	33.80	34.90	33.32	34.00	34.00	-	996
Apr 22, 2026	34.10	34.50	33.80	34.00	34.00	-0.29%	1,845
Apr 21, 2026	33.91	34.74	33.91	34.10	34.10	0.89%	4,336
Apr 20, 2026	32.30	34.34	32.30	33.80	33.80	-1.89%	3,328
Apr 17, 2026	33.74	34.47	32.56	34.45	34.45	5.19%	15,213
Apr 16, 2026	34.40	34.40	32.60	32.75	32.75	-1.15%	14,818
Apr 15, 2026	31.66	33.50	31.66	33.13	33.13	4.74%	15,384
Apr 13, 2026	32.00	32.49	30.61	31.63	31.63	-2.01%	4,216
Apr 10, 2026	32.01	34.46	31.60	32.28	32.28	0.84%	5,966
Apr 9, 2026	33.48	33.48	32.00	32.01	32.01	-1.63%	7,722
Apr 8, 2026	32.90	33.92	31.13	32.54	32.54	1.43%	8,455
Apr 7, 2026	33.99	33.99	30.90	32.08	32.08	0.91%	2,535
Apr 6, 2026	31.89	33.74	31.30	31.79	31.79	-0.06%	7,939
Apr 2, 2026	31.99	32.49	30.30	31.81	31.81	2.85%	6,033
Apr 1, 2026	30.19	32.47	30.19	30.93	30.93	4.49%	9,908
Mar 30, 2026	31.00	32.00	27.00	29.60	29.60	-5.37%	9,397
Mar 27, 2026	31.60	32.34	31.00	31.28	31.28	-1.01%	6,420
Mar 25, 2026	31.93	32.43	31.50	31.60	31.60	1.15%	32,733
Mar 24, 2026	31.77	32.47	30.51	31.24	31.24	-2.53%	23,744
Mar 23, 2026	32.15	32.74	30.90	32.05	32.05	-0.31%	6,329
Mar 20, 2026	32.95	33.83	31.50	32.15	32.15	-2.43%	12,248
Mar 19, 2026	32.02	34.78	32.02	32.95	32.95	-1.82%	1,847
Mar 18, 2026	32.01	35.20	32.01	33.56	33.56	1.36%	5,055
Mar 17, 2026	35.99	35.99	33.03	33.11	33.11	-0.63%	2,859
Mar 16, 2026	32.97	34.10	32.50	33.32	33.32	1.06%	5,529
Mar 13, 2026	34.00	35.00	32.33	32.97	32.97	-2.46%	9,717
Mar 12, 2026	33.60	35.60	32.05	33.80	33.80	-1.37%	4,381
Mar 11, 2026	33.60	34.98	33.00	34.27	34.27	0.38%	8,665
Mar 10, 2026	35.10	35.92	34.11	34.14	34.14	-2.74%	9,263
Mar 9, 2026	35.30	36.80	33.36	35.10	35.10	-2.45%	5,455
Mar 6, 2026	32.60	38.99	32.60	35.98	35.98	4.26%	44,554
Mar 5, 2026	32.60	34.70	31.15	34.51	34.51	5.18%	45,442
Mar 4, 2026	33.80	33.80	31.50	32.81	32.81	-3.50%	1,863
Mar 2, 2026	34.18	34.18	32.23	34.00	34.00	-0.53%	25,929
Feb 27, 2026	31.67	34.65	31.10	34.18	34.18	7.93%	31,772
Feb 26, 2026	33.36	33.97	30.90	31.67	31.67	-2.01%	51,974
Feb 25, 2026	32.45	33.50	32.11	32.32	32.32	-1.10%	9,465
Feb 24, 2026	33.88	33.88	31.95	32.68	32.68	-1.63%	4,528
Feb 23, 2026	32.25	34.48	32.25	33.22	33.22	-0.27%	10,317
Feb 20, 2026	33.66	34.85	32.55	33.31	33.31	0.73%	3,278