BOM:540956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.80	27.00	26.32	26.54	26.54	-0.82%	30,024
Jun 4, 2026	27.44	27.63	26.50	26.76	26.76	-0.63%	50,362
Jun 3, 2026	27.90	27.90	26.06	26.93	26.93	3.74%	90,508
Jun 2, 2026	27.38	27.38	25.30	25.96	25.96	-3.21%	51,748
Jun 1, 2026	27.44	28.50	26.60	26.82	26.82	-0.85%	147,475
May 29, 2026	24.40	29.00	24.40	27.05	27.05	8.33%	360,175
May 27, 2026	24.50	25.45	24.50	24.97	24.97	1.09%	99,650
May 26, 2026	24.62	25.08	23.25	24.70	24.70	2.32%	95,531
May 25, 2026	23.92	24.60	23.50	24.14	24.14	0.42%	141,128
May 22, 2026	23.60	24.60	23.50	24.04	24.04	1.26%	48,741
May 21, 2026	24.50	24.50	22.81	23.74	23.74	-1.78%	58,661
May 20, 2026	23.17	24.60	23.17	24.17	24.17	4.32%	144,085
May 19, 2026	21.16	24.50	21.16	23.17	23.17	9.04%	219,933
May 18, 2026	21.21	21.66	21.18	21.25	21.25	-1.89%	12,869
May 15, 2026	21.55	22.14	21.55	21.66	21.66	-0.09%	12,352
May 14, 2026	22.24	22.34	21.36	21.68	21.68	-0.78%	36,814
May 13, 2026	21.70	22.28	21.11	21.85	21.85	-1.00%	35,296
May 12, 2026	22.79	22.79	21.60	22.07	22.07	-1.82%	39,248
May 11, 2026	22.55	22.80	22.20	22.48	22.48	-0.27%	33,077
May 8, 2026	22.80	22.80	22.20	22.54	22.54	-0.27%	41,992
May 7, 2026	22.80	22.80	22.35	22.60	22.60	-0.04%	25,242
May 6, 2026	22.80	22.80	22.10	22.61	22.61	0.67%	24,441
May 5, 2026	22.59	22.98	22.40	22.46	22.46	-0.58%	25,040
May 4, 2026	22.47	23.01	22.22	22.59	22.59	0.04%	39,740
Apr 30, 2026	23.48	23.48	22.26	22.58	22.58	-0.31%	30,276
Apr 29, 2026	22.79	22.99	22.17	22.65	22.65	0.53%	13,202
Apr 28, 2026	22.98	23.50	22.06	22.53	22.53	-0.09%	81,503
Apr 27, 2026	22.10	23.00	22.10	22.55	22.55	0.18%	51,732
Apr 24, 2026	22.21	22.94	22.21	22.51	22.51	-0.13%	19,190
Apr 23, 2026	22.50	23.00	22.50	22.54	22.54	-0.75%	24,136
Apr 22, 2026	22.19	23.21	22.19	22.71	22.71	-1.17%	32,349
Apr 21, 2026	23.16	23.25	22.00	22.98	22.98	1.19%	82,936
Apr 20, 2026	23.18	23.50	22.01	22.71	22.71	-0.79%	67,244
Apr 17, 2026	22.70	23.23	22.64	22.89	22.89	1.10%	31,720
Apr 16, 2026	23.00	23.89	22.30	22.64	22.64	-1.61%	121,290
Apr 15, 2026	22.50	23.33	22.39	23.01	23.01	3.05%	363,423
Apr 13, 2026	22.15	22.50	21.79	22.33	22.33	0.81%	33,302
Apr 10, 2026	22.45	22.45	21.67	22.15	22.15	-0.18%	47,223
Apr 9, 2026	22.05	22.20	21.71	22.19	22.19	0.63%	12,745
Apr 8, 2026	22.45	22.48	21.60	22.05	22.05	1.10%	50,491
Apr 7, 2026	21.75	21.99	21.61	21.81	21.81	1.54%	23,983
Apr 6, 2026	21.55	21.55	21.05	21.48	21.48	3.12%	25,646
Apr 2, 2026	20.36	21.68	20.36	20.83	20.83	-2.02%	17,389
Apr 1, 2026	22.00	22.01	21.06	21.26	21.26	3.66%	49,982
Mar 30, 2026	18.90	21.00	17.99	20.51	20.51	6.10%	228,628
Mar 27, 2026	19.54	20.13	19.00	19.33	19.33	-3.06%	504,468
Mar 25, 2026	20.07	20.65	19.80	19.94	19.94	-0.35%	79,163
Mar 24, 2026	20.31	21.06	18.50	20.01	20.01	-1.43%	125,622
Mar 23, 2026	20.63	21.18	20.01	20.30	20.30	-4.02%	88,788
Mar 20, 2026	21.11	21.39	20.98	21.15	21.15	0.28%	13,010