BOM:542685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	23.56	31.80	23.56	28.06	28.06	3.12%	9,968
Jun 3, 2026	26.81	27.21	26.00	27.21	27.21	-2.30%	1,019
Jun 2, 2026	26.00	27.85	25.14	27.85	27.85	5.49%	152
Jun 1, 2026	22.50	27.99	22.50	26.40	26.40	-5.85%	102
May 27, 2026	26.10	28.08	26.04	28.04	28.04	5.22%	326
May 26, 2026	26.70	26.70	26.64	26.65	26.65	-0.19%	14
May 25, 2026	26.70	27.99	26.70	26.70	26.70	-0.11%	392
May 22, 2026	27.00	27.99	26.70	26.73	26.73	-4.54%	546
May 21, 2026	27.81	28.00	27.81	28.00	28.00	9.55%	451
May 20, 2026	23.49	27.25	23.49	25.56	25.56	-6.20%	1,559
May 19, 2026	27.85	28.00	27.25	27.25	27.25	-0.26%	40
May 18, 2026	27.32	27.32	27.32	27.32	27.32	-	24
May 15, 2026	28.61	28.61	27.32	27.32	27.32	-5.47%	151
May 14, 2026	25.30	28.90	25.30	28.90	28.90	-	1,969
May 13, 2026	29.71	29.99	28.53	28.90	28.90	-0.79%	1,115
May 12, 2026	32.50	32.50	28.40	29.13	29.13	-13.71%	5,273
May 11, 2026	35.90	35.90	33.76	33.76	33.76	5.50%	2
May 8, 2026	32.00	32.00	32.00	32.00	32.00	-	50
May 7, 2026	33.96	33.96	32.00	32.00	32.00	3.23%	1,067
May 6, 2026	28.55	32.99	28.55	31.00	31.00	3.33%	454
May 5, 2026	31.21	31.50	28.00	30.00	30.00	-6.57%	923
May 4, 2026	32.11	32.11	32.11	32.11	32.11	9.78%	109
Apr 30, 2026	29.00	29.50	29.00	29.25	29.25	-7.73%	245
Apr 29, 2026	37.00	37.00	29.23	31.70	31.70	2.42%	457
Apr 28, 2026	31.40	31.40	30.95	30.95	30.95	5.45%	650
Apr 27, 2026	29.18	29.35	29.18	29.35	29.35	4.15%	52
Apr 24, 2026	28.18	28.18	28.18	28.18	28.18	0.07%	10
Apr 23, 2026	29.60	29.60	28.16	28.16	28.16	-5.15%	73
Apr 22, 2026	29.85	31.90	29.00	29.69	29.69	2.03%	90
Apr 21, 2026	31.00	32.50	29.10	29.10	29.10	1.36%	2,247
Apr 20, 2026	27.02	30.00	27.02	28.71	28.71	-5.03%	395
Apr 17, 2026	30.23	30.23	30.23	30.23	30.23	-	153
Apr 16, 2026	28.00	30.23	27.25	30.23	30.23	-1.24%	239
Apr 15, 2026	30.90	30.90	30.61	30.61	30.61	4.97%	68
Apr 13, 2026	28.45	29.85	28.45	29.16	29.16	0.52%	1,003
Apr 10, 2026	30.59	31.45	29.00	29.01	29.01	-5.50%	608
Apr 9, 2026	30.70	30.70	30.70	30.70	30.70	7.23%	100
Apr 8, 2026	28.43	29.10	27.11	28.63	28.63	0.46%	4,273
Apr 7, 2026	23.01	28.50	23.01	28.50	28.50	14.83%	405
Apr 6, 2026	23.76	26.42	21.52	24.82	24.82	1.85%	2,771
Apr 2, 2026	23.44	24.99	23.44	24.37	24.37	11.48%	92
Apr 1, 2026	21.90	21.90	21.86	21.86	21.86	0.51%	802
Mar 30, 2026	23.46	24.00	21.75	21.75	21.75	-5.43%	142
Mar 27, 2026	23.00	23.00	23.00	23.00	23.00	-1.29%	10
Mar 25, 2026	23.50	23.50	23.30	23.30	23.30	0.60%	72
Mar 24, 2026	22.58	23.51	22.57	23.16	23.16	2.61%	2,155
Mar 23, 2026	22.57	24.00	22.56	22.57	22.57	-3.96%	525
Mar 20, 2026	23.00	24.14	23.00	23.50	23.50	1.08%	5,910
Mar 19, 2026	23.91	25.74	22.56	23.25	23.25	-3.13%	324
Mar 18, 2026	22.80	24.00	22.80	24.00	24.00	4.08%	2,268