BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	38.49	38.49	34.26	35.00	35.00	0.78%	1,816
May 29, 2026	34.04	35.99	34.04	34.73	34.73	-3.21%	2,972
May 27, 2026	35.75	36.59	35.02	35.88	35.88	2.46%	69
May 26, 2026	33.40	36.00	33.40	35.02	35.02	-1.35%	1,352
May 25, 2026	34.95	35.51	33.47	35.50	35.50	3.95%	1,377
May 22, 2026	35.98	35.98	34.00	34.15	34.15	-3.75%	908
May 21, 2026	34.91	35.48	34.02	35.48	35.48	1.63%	152
May 20, 2026	38.99	38.99	33.55	34.91	34.91	2.29%	1,512
May 19, 2026	34.30	34.45	33.59	34.13	34.13	-0.47%	839
May 18, 2026	34.36	34.86	33.13	34.29	34.29	-2.20%	2,472
May 15, 2026	35.11	36.40	34.15	35.06	35.06	0.34%	21,397
May 14, 2026	34.47	35.51	33.60	34.94	34.94	3.86%	12,780
May 13, 2026	33.52	34.50	33.50	33.64	33.64	-1.61%	4,153
May 12, 2026	33.11	35.50	33.11	34.19	34.19	-3.64%	951
May 11, 2026	35.50	37.49	34.10	35.48	35.48	-1.11%	651
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