BOM:543462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.00	31.30	27.85	28.04	28.04	-3.71%	19,772
May 27, 2026	29.08	29.83	28.88	29.12	29.12	0.31%	2,496
May 26, 2026	30.00	30.00	28.75	29.03	29.03	-0.89%	956
May 25, 2026	29.30	30.50	28.86	29.29	29.29	-0.24%	5,174
May 22, 2026	29.70	30.60	28.25	29.36	29.36	-1.21%	10,619
May 21, 2026	30.00	30.46	29.51	29.72	29.72	0.78%	7,908
May 20, 2026	28.91	29.50	28.33	29.49	29.49	1.83%	6,589
May 19, 2026	27.84	29.18	27.56	28.96	28.96	1.44%	5,802
May 18, 2026	28.00	28.67	27.44	28.55	28.55	-1.35%	2,905
May 15, 2026	28.79	29.25	28.20	28.94	28.94	0.03%	1,497
May 14, 2026	29.74	29.88	28.50	28.93	28.93	-2.69%	2,454
May 13, 2026	28.85	30.27	28.50	29.73	29.73	3.66%	19,154
May 12, 2026	30.10	30.58	28.15	28.68	28.68	-6.03%	6,022
May 11, 2026	31.14	31.39	30.17	30.52	30.52	-0.03%	3,001
May 8, 2026	30.65	31.14	30.35	30.53	30.53	-3.29%	11,963
May 7, 2026	31.00	32.32	30.50	31.57	31.57	1.84%	8,754
May 6, 2026	31.10	32.06	30.57	31.00	31.00	-0.51%	2,652
May 5, 2026	31.55	31.58	30.57	31.16	31.16	-2.20%	6,453
May 4, 2026	30.60	32.80	30.60	31.86	31.86	1.14%	5,182
Apr 30, 2026	32.00	32.80	30.81	31.50	31.50	-2.33%	4,842
Apr 29, 2026	32.83	32.92	31.92	32.25	32.25	0.19%	2,857
Apr 28, 2026	32.20	34.58	32.01	32.19	32.19	-3.94%	16,027
Apr 27, 2026	32.60	34.80	32.60	33.51	33.51	-0.59%	5,953
Apr 24, 2026	36.25	36.25	33.17	33.71	33.71	-1.66%	17,119
Apr 23, 2026	32.14	37.75	31.44	34.28	34.28	4.51%	50,857
Apr 22, 2026	29.83	33.20	29.83	32.80	32.80	10.77%	32,738
Apr 21, 2026	29.92	30.70	28.90	29.61	29.61	-4.08%	12,838
Apr 20, 2026	29.03	31.67	29.03	30.87	30.87	1.21%	7,007
Apr 17, 2026	30.73	30.90	30.30	30.50	30.50	1.03%	3,626
Apr 16, 2026	28.30	30.71	28.30	30.19	30.19	0.23%	2,173
Apr 15, 2026	31.32	31.32	29.00	30.12	30.12	-0.23%	5,012
Apr 13, 2026	30.77	31.21	29.69	30.19	30.19	-4.16%	36,498
Apr 10, 2026	30.70	33.06	30.70	31.50	31.50	6.53%	16,174
Apr 9, 2026	27.84	29.75	27.26	29.57	29.57	6.91%	1,186
Apr 8, 2026	26.98	27.70	26.51	27.66	27.66	6.67%	4,853
Apr 7, 2026	23.95	26.63	23.95	25.93	25.93	1.53%	4,513
Apr 6, 2026	25.99	26.19	25.31	25.54	25.54	-0.23%	2,533
Apr 2, 2026	25.90	25.90	24.56	25.60	25.60	0.83%	414
Apr 1, 2026	25.40	25.40	24.18	25.39	25.39	9.35%	824
Mar 30, 2026	25.70	25.70	23.15	23.22	23.22	-7.56%	5,103
Mar 27, 2026	27.49	27.49	24.38	25.12	25.12	-7.51%	6,089
Mar 25, 2026	26.25	27.50	26.25	27.16	27.16	4.46%	36,423
Mar 24, 2026	27.40	27.40	25.64	26.00	26.00	2.77%	5,987
Mar 23, 2026	26.64	27.06	25.05	25.30	25.30	-8.70%	10,367
Mar 20, 2026	28.59	28.85	27.59	27.71	27.71	1.91%	1,804
Mar 19, 2026	29.10	29.10	26.95	27.19	27.19	-6.56%	4,067
Mar 18, 2026	28.39	30.19	28.39	29.10	29.10	4.19%	5,905
Mar 17, 2026	28.00	28.89	24.53	27.93	27.93	9.66%	5,632
Mar 16, 2026	24.45	26.00	24.07	25.47	25.47	4.94%	3,026
Mar 13, 2026	25.60	26.00	24.08	24.27	24.27	-6.00%	7,789