BOM:542337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	35.80	37.98	35.35	37.10	37.10	8.73%	5,021
May 18, 2026	35.65	35.65	33.98	34.12	34.12	-4.18%	5,752
May 15, 2026	37.58	37.58	35.54	35.61	35.61	-3.91%	6,176
May 14, 2026	36.73	38.50	36.34	37.06	37.06	-1.75%	7,095
May 13, 2026	37.30	37.81	37.08	37.72	37.72	3.26%	1,958
May 12, 2026	38.72	39.12	35.70	36.53	36.53	-7.75%	10,075
May 11, 2026	42.50	42.50	38.92	39.60	39.60	-2.34%	6,598
May 8, 2026	40.53	41.74	39.95	40.55	40.55	0.07%	32,499
May 7, 2026	36.00	41.74	36.00	40.52	40.52	13.85%	87,500
May 6, 2026	36.00	36.00	35.16	35.59	35.59	0.03%	6,790
May 5, 2026	34.90	36.77	34.90	35.58	35.58	-0.81%	16,210
May 4, 2026	35.45	37.95	35.30	35.87	35.87	3.73%	27,030
Apr 30, 2026	34.38	34.58	33.77	34.58	34.58	2.61%	1,385
Apr 29, 2026	34.34	34.60	33.65	33.70	33.70	-1.66%	3,580
Apr 28, 2026	34.57	34.84	34.20	34.27	34.27	0.44%	1,966
Apr 27, 2026	33.18	34.49	33.18	34.12	34.12	2.46%	4,401
Apr 24, 2026	34.93	34.93	32.85	33.30	33.30	-4.12%	2,381
Apr 23, 2026	34.45	34.76	33.79	34.73	34.73	1.52%	5,982
Apr 22, 2026	34.80	35.39	33.96	34.21	34.21	-1.47%	343
Apr 21, 2026	34.89	35.19	34.33	34.72	34.72	-0.63%	2,247
Apr 20, 2026	35.25	35.25	34.17	34.94	34.94	-1.24%	2,098
Apr 17, 2026	35.41	35.95	34.90	35.38	35.38	1.35%	9,648
Apr 16, 2026	34.68	35.30	34.60	34.91	34.91	2.02%	7,435
Apr 15, 2026	33.30	35.00	33.30	34.22	34.22	4.30%	16,302
Apr 13, 2026	33.30	33.30	32.13	32.81	32.81	-2.81%	6,374
Apr 10, 2026	32.50	34.55	32.21	33.76	33.76	6.77%	13,264
Apr 9, 2026	31.62	32.33	30.95	31.62	31.62	3.00%	1,747
Apr 8, 2026	29.83	31.00	29.83	30.70	30.70	4.99%	6,595
Apr 7, 2026	32.00	32.00	29.20	29.24	29.24	-3.37%	1,652
Apr 6, 2026	30.80	31.14	29.56	30.26	30.26	1.10%	3,015
Apr 2, 2026	28.03	30.33	27.30	29.93	29.93	6.78%	3,193
Apr 1, 2026	25.80	28.45	25.80	28.03	28.03	13.94%	9,765
Mar 30, 2026	26.71	26.71	24.29	24.60	24.60	-8.07%	17,881
Mar 27, 2026	28.90	28.90	26.65	26.76	26.76	-5.01%	19,858
Mar 25, 2026	28.00	29.28	27.80	28.17	28.17	0.14%	14,709
Mar 24, 2026	28.41	28.65	27.84	28.13	28.13	0.64%	83,637
Mar 23, 2026	28.55	28.77	27.81	27.95	27.95	-5.09%	4,671
Mar 20, 2026	29.88	29.88	29.40	29.45	29.45	1.24%	335,978
Mar 19, 2026	29.36	30.32	28.93	29.09	29.09	-2.51%	10,519
Mar 18, 2026	29.39	31.13	29.37	29.84	29.84	2.83%	14,601
Mar 17, 2026	30.10	31.49	29.01	29.02	29.02	-2.98%	11,283
Mar 16, 2026	31.42	31.42	29.79	29.91	29.91	-4.81%	6,102
Mar 13, 2026	30.90	31.60	30.32	31.42	31.42	1.58%	1,515
Mar 12, 2026	31.11	31.62	30.90	30.93	30.93	-2.31%	9,030
Mar 11, 2026	31.98	32.15	31.29	31.66	31.66	-1.00%	5,274
Mar 10, 2026	31.38	32.19	31.30	31.98	31.98	2.80%	2,777
Mar 9, 2026	31.54	32.58	30.54	31.11	31.11	-1.36%	5,743
Mar 6, 2026	32.25	32.50	31.05	31.54	31.54	0.13%	24,968
Mar 5, 2026	31.46	32.13	31.20	31.50	31.50	0.38%	5,097
Mar 4, 2026	31.93	32.30	31.10	31.38	31.38	-2.18%	31,659