BOM:543911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.47	29.75	29.23	29.56	29.56	1.93%	83,408
Jun 2, 2026	29.39	29.40	28.83	29.00	29.00	-0.14%	62,421
Jun 1, 2026	29.51	29.51	28.65	29.04	29.04	-0.17%	156,527
May 29, 2026	30.46	30.46	28.71	29.09	29.09	-2.64%	79,823
May 27, 2026	30.00	30.37	29.80	29.88	29.88	-0.40%	189,190
May 26, 2026	30.23	31.77	29.89	30.00	30.00	0.30%	355,713
May 25, 2026	29.76	30.08	29.24	29.91	29.91	1.49%	85,761
May 22, 2026	28.53	29.84	28.02	29.47	29.47	4.88%	42,505
May 21, 2026	28.33	28.67	27.96	28.10	28.10	-1.37%	29,851
May 20, 2026	27.93	28.81	27.93	28.49	28.49	1.03%	14,159
May 19, 2026	27.99	28.67	27.99	28.20	28.20	-0.18%	49,123
May 18, 2026	29.18	29.18	27.44	28.25	28.25	-1.46%	39,706
May 15, 2026	29.87	29.87	28.25	28.67	28.67	-1.61%	59,778
May 14, 2026	29.30	29.40	28.26	29.14	29.14	1.46%	220,500
May 13, 2026	28.39	28.90	28.10	28.72	28.72	1.81%	22,463
May 12, 2026	27.99	28.60	27.93	28.21	28.21	-1.54%	133,417
May 11, 2026	28.71	28.81	28.30	28.65	28.65	0.81%	15,511
May 8, 2026	28.60	29.04	28.12	28.42	28.42	-0.11%	28,931
May 7, 2026	28.77	28.89	28.08	28.45	28.45	-0.32%	52,786
May 6, 2026	28.44	28.77	28.08	28.54	28.54	1.24%	23,212
May 5, 2026	27.55	28.52	27.52	28.19	28.19	3.34%	124,044
May 4, 2026	26.59	27.40	26.08	27.28	27.28	2.36%	29,892
Apr 30, 2026	26.00	27.01	25.60	26.65	26.65	3.78%	65,596
Apr 29, 2026	25.99	26.43	25.62	25.68	25.68	-0.31%	58,312
Apr 28, 2026	25.48	26.10	25.32	25.76	25.76	1.14%	52,666
Apr 27, 2026	25.00	25.68	25.00	25.47	25.47	1.15%	12,059
Apr 24, 2026	26.39	26.39	24.79	25.18	25.18	-3.45%	44,787
Apr 23, 2026	25.73	26.60	25.54	26.08	26.08	1.72%	122,466
Apr 22, 2026	25.86	25.86	25.13	25.64	25.64	-0.39%	20,849
Apr 21, 2026	25.41	26.25	24.90	25.74	25.74	2.63%	85,781
Apr 20, 2026	25.52	25.58	24.97	25.08	25.08	-	20,049
Apr 17, 2026	24.10	25.82	24.10	25.08	25.08	-0.56%	96,248
Apr 16, 2026	25.99	26.49	24.73	25.22	25.22	0.36%	141,129
Apr 15, 2026	25.11	25.25	24.66	25.13	25.13	1.25%	13,558
Apr 13, 2026	24.00	25.28	24.00	24.82	24.82	-1.94%	141,324
Apr 10, 2026	25.20	25.31	24.81	25.31	25.31	1.77%	21,011
Apr 9, 2026	24.90	25.94	24.52	24.87	24.87	1.63%	58,382
Apr 8, 2026	24.98	24.98	23.72	24.47	24.47	0.20%	67,015
Apr 7, 2026	23.90	24.56	23.72	24.42	24.42	0.83%	35,355
Apr 6, 2026	27.80	27.80	24.00	24.22	24.22	-1.30%	63,586
Apr 2, 2026	22.64	24.90	22.44	24.54	24.54	8.39%	42,235
Apr 1, 2026	22.00	23.05	21.62	22.64	22.64	8.22%	14,407
Mar 30, 2026	21.15	21.48	20.31	20.92	20.92	-3.59%	27,481
Mar 27, 2026	23.00	23.00	21.30	21.70	21.70	-3.56%	114,596
Mar 25, 2026	22.21	22.84	22.01	22.50	22.50	2.51%	20,865
Mar 24, 2026	22.65	22.65	21.41	21.95	21.95	-0.81%	19,256
Mar 23, 2026	23.82	23.82	21.87	22.13	22.13	-5.22%	99,604
Mar 20, 2026	23.30	23.51	23.12	23.35	23.35	0.56%	20,432
Mar 19, 2026	22.76	23.28	22.76	23.22	23.22	1.00%	5,161
Mar 18, 2026	21.25	23.90	21.25	22.99	22.99	2.91%	23,474