BOM:544003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	46.26	48.00	46.06	46.06	46.06	-2.31%	5,287
May 25, 2026	47.00	48.88	47.00	47.15	47.15	0.32%	5,675
May 22, 2026	47.18	49.50	46.12	47.00	47.00	-2.37%	7,955
May 21, 2026	49.00	50.40	46.31	48.14	48.14	-0.74%	17,410
May 20, 2026	46.81	48.50	45.36	48.50	48.50	3.61%	8,353
May 19, 2026	42.40	46.81	42.40	46.81	46.81	4.98%	22,036
May 18, 2026	44.59	44.59	44.59	44.59	44.59	-4.99%	934
May 15, 2026	46.93	49.34	46.93	46.93	46.93	-5.00%	22,868
May 14, 2026	49.40	49.50	49.40	49.40	49.40	-4.98%	3,515
May 13, 2026	51.99	52.00	51.99	51.99	51.99	-4.99%	11,454
May 12, 2026	54.72	54.72	54.72	54.72	54.72	-4.98%	2,471
May 11, 2026	62.80	62.80	57.59	57.59	57.59	-5.00%	12,939
May 8, 2026	53.05	65.00	53.05	60.62	60.62	8.17%	126,319
May 7, 2026	55.00	56.84	53.77	56.04	56.04	1.91%	62,390
May 6, 2026	56.97	56.97	53.06	54.99	54.99	11.14%	114,286
May 5, 2026	40.87	49.48	40.75	49.48	49.48	19.98%	100,339
May 4, 2026	42.88	42.88	40.52	41.24	41.24	0.98%	5,943
Apr 30, 2026	44.45	44.45	40.12	40.84	40.84	-0.24%	2,109
Apr 29, 2026	41.53	41.57	40.78	40.94	40.94	-1.52%	2,244
Apr 28, 2026	41.93	41.94	39.86	41.57	41.57	1.12%	4,104
Apr 27, 2026	38.10	41.48	38.10	41.11	41.11	2.60%	14,735
Apr 24, 2026	42.88	43.85	39.59	40.07	40.07	-0.05%	21,285
Apr 23, 2026	40.93	40.93	39.39	40.09	40.09	-0.10%	10,851
Apr 22, 2026	40.00	40.30	39.64	40.13	40.13	-0.62%	6,786
Apr 21, 2026	37.10	40.99	37.10	40.38	40.38	1.89%	12,933
Apr 20, 2026	40.23	40.25	39.55	39.63	39.63	-1.49%	5,540
Apr 17, 2026	42.00	42.00	39.79	40.23	40.23	-0.27%	6,811
Apr 16, 2026	39.90	41.08	39.51	40.34	40.34	-0.02%	12,111
Apr 15, 2026	37.65	40.49	37.65	40.35	40.35	6.83%	24,656
Apr 13, 2026	38.57	38.90	36.26	37.77	37.77	-0.11%	2,335
Apr 10, 2026	37.03	38.48	33.00	37.81	37.81	2.11%	3,656
Apr 9, 2026	35.44	37.39	35.44	37.03	37.03	1.87%	3,728
Apr 8, 2026	37.40	40.88	34.84	36.35	36.35	5.95%	3,043
Apr 7, 2026	33.71	34.99	32.87	34.31	34.31	1.78%	3,916
Apr 6, 2026	30.60	34.15	30.60	33.71	33.71	2.99%	801
Apr 2, 2026	32.04	32.94	30.71	32.73	32.73	2.15%	9,048
Apr 1, 2026	28.20	32.78	28.20	32.04	32.04	13.62%	15,560
Mar 30, 2026	29.50	30.44	28.00	28.20	28.20	-6.75%	11,596
Mar 27, 2026	29.20	31.56	29.20	30.24	30.24	-5.56%	8,611
Mar 25, 2026	31.52	33.00	31.52	32.02	32.02	1.39%	4,265
Mar 24, 2026	34.20	36.80	31.00	31.58	31.58	-0.16%	7,285
Mar 23, 2026	33.00	33.64	31.06	31.63	31.63	-4.38%	4,665
Mar 20, 2026	35.20	35.20	33.00	33.08	33.08	-1.11%	5,204
Mar 19, 2026	31.55	34.87	31.55	33.45	33.45	-3.66%	2,930
Mar 18, 2026	34.08	34.90	33.85	34.72	34.72	2.57%	6,918
Mar 17, 2026	35.89	40.45	33.26	33.85	33.85	-2.03%	6,805
Mar 16, 2026	34.70	35.00	33.36	34.55	34.55	-0.43%	3,697
Mar 13, 2026	35.65	36.34	34.58	34.70	34.70	-2.96%	4,004
Mar 12, 2026	35.99	36.49	35.31	35.76	35.76	-0.91%	2,449
Mar 11, 2026	35.49	36.73	35.33	36.09	36.09	-0.85%	4,928