BOM:541418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.35	37.50	37.35	37.50	37.50	-1.60%	171
May 21, 2026	42.00	42.00	38.11	38.11	38.11	-4.73%	235
May 20, 2026	39.50	40.00	39.50	40.00	40.00	1.27%	141
May 19, 2026	39.50	39.50	39.50	39.50	39.50	0.61%	73
May 18, 2026	44.00	44.00	38.51	39.26	39.26	-4.27%	1,415
May 15, 2026	41.90	42.40	39.40	41.01	41.01	5.45%	5,541
May 14, 2026	36.03	39.35	36.03	38.89	38.89	4.32%	6,742
May 13, 2026	36.98	37.50	36.98	37.28	37.28	2.25%	253
May 12, 2026	36.22	37.17	36.22	36.46	36.46	-1.35%	125
May 11, 2026	37.45	37.60	36.96	36.96	36.96	-1.31%	2,403
May 8, 2026	37.45	37.45	37.45	37.45	37.45	1.77%	100
May 7, 2026	36.25	37.10	36.25	36.80	36.80	0.49%	4,502
May 6, 2026	35.74	37.91	35.74	36.62	36.62	0.94%	190
May 5, 2026	37.54	37.60	36.11	36.28	36.28	-3.36%	2,613
May 4, 2026	37.54	37.54	37.54	37.54	37.54	0.24%	1
Apr 30, 2026	37.61	38.25	36.99	37.45	37.45	-0.79%	498
Apr 29, 2026	38.09	38.09	36.92	37.75	37.75	1.15%	1,347
Apr 28, 2026	38.00	38.84	37.25	37.32	37.32	-2.18%	668
Apr 27, 2026	37.35	38.60	37.18	38.15	38.15	4.32%	6,824
Apr 24, 2026	36.95	37.00	36.20	36.57	36.57	0.83%	783
Apr 23, 2026	37.35	37.97	35.82	36.27	36.27	-3.87%	3,430
Apr 22, 2026	37.00	37.73	37.00	37.73	37.73	2.00%	2,026
Apr 21, 2026	36.35	37.59	36.22	36.99	36.99	1.04%	2,037
Apr 20, 2026	39.99	39.99	36.61	36.61	36.61	-1.96%	7,530
Apr 17, 2026	31.85	37.93	31.85	37.34	37.34	18.13%	14,230
Apr 16, 2026	32.53	32.53	31.50	31.61	31.61	0.86%	1,124
Apr 15, 2026	30.68	32.43	30.68	31.34	31.34	1.06%	4,289
Apr 13, 2026	29.91	31.60	29.71	31.01	31.01	7.45%	4,396
Apr 10, 2026	26.99	31.00	25.72	28.86	28.86	9.94%	48,132
Apr 9, 2026	26.99	27.14	25.74	26.25	26.25	-2.78%	5,974
Apr 8, 2026	27.32	27.32	26.26	27.00	27.00	2.86%	111
Apr 7, 2026	26.62	26.88	26.00	26.25	26.25	2.86%	514
Apr 6, 2026	27.40	27.40	24.38	25.52	25.52	-1.66%	8,440
Apr 2, 2026	25.30	26.47	25.30	25.95	25.95	1.57%	2,645
Apr 1, 2026	22.74	27.28	22.62	25.55	25.55	12.36%	8,307
Mar 30, 2026	23.75	24.64	22.74	22.74	22.74	-3.81%	30,531
Mar 27, 2026	24.74	24.74	22.12	23.64	23.64	2.03%	4,979
Mar 24, 2026	23.40	24.01	23.17	23.17	23.17	3.21%	1,855
Mar 23, 2026	23.50	23.50	22.41	22.45	22.45	-6.89%	1,086
Mar 20, 2026	24.74	24.90	24.11	24.11	24.11	-3.13%	291
Mar 19, 2026	25.55	25.55	24.67	24.89	24.89	0.97%	186
Mar 18, 2026	24.27	25.26	24.26	24.65	24.65	-3.22%	41
Mar 17, 2026	25.80	25.80	25.47	25.47	25.47	1.31%	7
Mar 16, 2026	24.00	26.29	23.70	25.14	25.14	4.62%	1,907
Mar 13, 2026	24.50	25.86	23.61	24.03	24.03	-2.75%	3,417
Mar 12, 2026	24.30	25.90	24.15	24.71	24.71	2.92%	4,770
Mar 11, 2026	23.85	25.25	23.85	24.01	24.01	0.67%	7,732
Mar 10, 2026	25.30	25.48	23.85	23.85	23.85	-1.20%	7,152
Mar 9, 2026	24.78	24.95	23.86	24.14	24.14	-2.50%	10,397
Mar 6, 2026	25.40	26.45	24.76	24.76	24.76	-1.04%	4,089