BOM:541302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	34.25	34.25	33.59	33.60	33.60	-4.95%	1,710
May 6, 2026	35.85	35.85	34.50	35.35	35.35	3.00%	389
May 5, 2026	35.75	37.50	34.25	34.32	34.32	-4.37%	1,684
May 4, 2026	36.95	36.95	35.15	35.89	35.89	-2.87%	2,071
Apr 30, 2026	36.50	37.00	36.50	36.95	36.95	-0.81%	1,010
Apr 29, 2026	37.25	37.25	36.00	37.25	37.25	3.73%	244
Apr 28, 2026	35.76	36.09	35.50	35.91	35.91	0.42%	644
Apr 27, 2026	35.75	36.80	35.75	35.76	35.76	2.03%	1,680
Apr 24, 2026	36.36	36.36	35.00	35.05	35.05	-3.12%	306
Apr 23, 2026	36.10	36.96	35.70	36.18	36.18	0.08%	22
Apr 22, 2026	36.78	36.89	35.88	36.15	36.15	-2.01%	413
Apr 21, 2026	36.50	38.00	35.12	36.89	36.89	1.07%	2,341
Apr 20, 2026	37.09	37.62	35.11	36.50	36.50	-1.14%	1,371
Apr 17, 2026	35.48	37.09	35.48	36.92	36.92	4.06%	4,705
Apr 16, 2026	36.00	37.00	34.81	35.48	35.48	0.57%	2,462
Apr 15, 2026	34.40	35.28	33.50	35.28	35.28	5.00%	2,491
Apr 13, 2026	33.75	34.17	33.50	33.60	33.60	-4.14%	12,260
Apr 10, 2026	34.64	36.30	33.11	35.05	35.05	0.69%	1,224
Apr 9, 2026	35.87	37.00	34.77	34.81	34.81	-4.89%	927
Apr 8, 2026	36.60	36.60	36.60	36.60	36.60	4.99%	60
Apr 7, 2026	34.85	35.09	34.47	34.86	34.86	9.28%	213
Apr 6, 2026	31.90	31.90	31.90	31.90	31.90	10.00%	123
Apr 2, 2026	29.00	29.00	29.00	29.00	29.00	6.23%	1
Apr 1, 2026	28.00	28.00	27.30	27.30	27.30	0.78%	3
Mar 30, 2026	27.00	28.70	26.50	27.09	27.09	-0.40%	856
Mar 27, 2026	29.00	30.00	27.20	27.20	27.20	-8.88%	6,950
Mar 25, 2026	27.70	30.59	27.70	29.85	29.85	1.08%	2,057
Mar 24, 2026	30.72	30.80	28.50	29.53	29.53	-3.87%	2,026
Mar 23, 2026	29.34	30.98	28.12	30.72	30.72	0.62%	1,264
Mar 20, 2026	30.60	30.90	30.50	30.53	30.53	2.11%	5,016
Mar 19, 2026	30.00	30.77	29.90	29.90	29.90	0.30%	238
Mar 18, 2026	30.15	30.50	29.00	29.81	29.81	1.36%	450
Mar 17, 2026	30.00	30.55	29.35	29.41	29.41	-1.97%	1,907
Mar 16, 2026	30.26	30.26	29.89	30.00	30.00	0.47%	8,693
Mar 13, 2026	29.60	30.80	29.60	29.86	29.86	-1.74%	3,234
Mar 12, 2026	29.00	30.72	29.00	30.39	30.39	-1.33%	1,588
Mar 11, 2026	31.50	31.60	30.80	30.80	30.80	2.05%	641
Mar 10, 2026	30.91	32.30	30.07	30.18	30.18	-8.55%	1,377
Mar 9, 2026	31.00	33.00	30.10	33.00	33.00	0.09%	3,293
Mar 6, 2026	32.15	33.45	32.00	32.97	32.97	5.07%	341
Mar 5, 2026	31.12	33.25	31.00	31.38	31.38	-1.69%	1,875
Mar 4, 2026	31.00	32.99	29.67	31.92	31.92	5.45%	9,152
Mar 2, 2026	25.10	30.27	25.10	30.27	30.27	9.99%	38,431
Feb 27, 2026	27.80	27.90	26.25	27.52	27.52	1.62%	2,264
Feb 26, 2026	26.89	29.04	26.20	27.08	27.08	-2.83%	8,146
Feb 25, 2026	27.90	28.30	27.15	27.87	27.87	-	6,802
Feb 24, 2026	27.60	28.30	26.53	27.87	27.87	3.11%	18,577
Feb 23, 2026	26.15	27.90	25.80	27.03	27.03	3.52%	37,993
Feb 20, 2026	24.00	27.25	23.80	26.11	26.11	5.07%	30,400
Feb 19, 2026	24.50	25.00	24.12	24.85	24.85	0.81%	25,495