BOM:543974 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.49	38.50	37.52	37.55	37.55	-4.79%	20,090
May 15, 2026	40.04	40.85	39.00	39.44	39.44	-2.06%	27,888
May 14, 2026	39.95	42.00	39.48	40.27	40.27	-2.09%	56,941
May 13, 2026	41.99	42.80	39.26	41.13	41.13	-0.46%	64,880
May 12, 2026	43.39	43.39	41.29	41.32	41.32	-4.92%	47,382
May 11, 2026	43.40	44.99	43.05	43.46	43.46	-4.02%	34,152
May 8, 2026	45.05	46.40	44.40	45.28	45.28	-1.93%	30,800
May 7, 2026	45.00	46.49	43.00	46.17	46.17	3.68%	65,293
May 6, 2026	42.41	44.53	42.41	44.53	44.53	5.00%	75,769
May 5, 2026	42.25	42.99	41.03	42.41	42.41	-0.98%	27,669
May 4, 2026	44.00	44.00	41.69	42.83	42.83	-2.39%	38,864
Apr 30, 2026	44.75	46.16	43.15	43.88	43.88	-3.01%	91,298
Apr 29, 2026	48.05	50.50	44.64	45.24	45.24	-4.74%	198,394
Apr 28, 2026	42.96	49.09	42.96	47.49	47.49	11.74%	408,527
Apr 27, 2026	38.80	43.00	38.80	42.50	42.50	9.59%	68,076
Apr 24, 2026	40.26	40.70	38.63	38.78	38.78	-3.84%	60,499
Apr 23, 2026	41.83	41.83	40.00	40.33	40.33	-3.10%	43,146
Apr 22, 2026	41.99	42.50	41.13	41.62	41.62	-0.93%	53,011
Apr 21, 2026	41.80	42.73	41.80	42.01	42.01	0.36%	19,472
Apr 20, 2026	43.80	44.00	41.64	41.86	41.86	-4.67%	66,310
Apr 17, 2026	43.77	44.78	43.39	43.91	43.91	1.06%	108,215
Apr 16, 2026	43.15	43.60	41.97	43.45	43.45	1.61%	86,780
Apr 15, 2026	43.98	43.98	42.54	42.76	42.76	0.40%	98,787
Apr 13, 2026	42.00	43.85	40.14	42.59	42.59	-0.23%	138,450
Apr 10, 2026	38.21	43.40	38.20	42.69	42.69	12.19%	374,995
Apr 9, 2026	38.32	38.98	37.44	38.05	38.05	-0.73%	76,803
Apr 8, 2026	37.95	39.30	37.42	38.33	38.33	3.40%	156,261
Apr 7, 2026	35.00	37.35	34.70	37.07	37.07	4.84%	139,828
Apr 6, 2026	34.80	35.72	33.39	35.36	35.36	2.55%	59,380
Apr 2, 2026	32.20	35.21	31.79	34.48	34.48	2.25%	137,104
Apr 1, 2026	30.38	33.99	30.38	33.72	33.72	12.96%	258,652
Mar 30, 2026	33.00	33.00	29.59	29.85	29.85	-9.60%	198,840
Mar 27, 2026	35.52	35.52	32.75	33.02	33.02	-6.49%	216,543
Mar 25, 2026	35.17	36.60	35.09	35.31	35.31	2.32%	109,101
Mar 24, 2026	34.55	35.18	33.79	34.51	34.51	1.14%	161,242
Mar 23, 2026	36.30	36.41	33.58	34.12	34.12	-7.73%	107,690
Mar 20, 2026	37.84	38.81	36.77	36.98	36.98	-1.91%	71,195
Mar 19, 2026	38.00	38.68	37.53	37.70	37.70	-3.90%	41,098
Mar 18, 2026	36.75	39.72	36.37	39.23	39.23	7.39%	248,348
Mar 17, 2026	36.65	36.95	36.05	36.53	36.53	-0.33%	65,764
Mar 16, 2026	38.60	38.60	36.37	36.65	36.65	-3.96%	127,425
Mar 13, 2026	40.36	40.36	37.92	38.16	38.16	-5.19%	120,865
Mar 12, 2026	40.60	41.19	39.68	40.25	40.25	-1.52%	136,402
Mar 11, 2026	40.01	45.90	40.00	40.87	40.87	5.42%	951,542
Mar 10, 2026	39.80	42.20	38.05	38.77	38.77	-2.39%	458,951
Mar 9, 2026	40.90	40.90	39.51	39.72	39.72	-5.02%	64,561
Mar 6, 2026	41.25	42.50	41.05	41.82	41.82	0.24%	22,848
Mar 5, 2026	42.01	43.90	41.20	41.72	41.72	0.68%	125,808
Mar 4, 2026	40.61	41.65	40.47	41.44	41.44	-1.61%	87,823
Mar 2, 2026	40.60	43.00	40.60	42.12	42.12	-5.09%	36,027