BOM:544100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.00	28.00	25.91	26.37	26.37	-0.68%	32,568
Jun 1, 2026	27.51	27.85	26.28	26.55	26.55	-5.92%	65,777
May 29, 2026	28.00	28.77	28.00	28.22	28.22	0.07%	3,242
May 27, 2026	29.99	29.99	28.11	28.20	28.20	-2.73%	5,017
May 26, 2026	28.68	29.03	28.25	28.99	28.99	0.94%	34,511
May 25, 2026	28.48	29.05	28.20	28.72	28.72	1.48%	6,776
May 22, 2026	27.15	28.77	27.15	28.30	28.30	-0.77%	6,827
May 21, 2026	28.95	29.14	28.40	28.52	28.52	-0.35%	6,783
May 20, 2026	26.95	29.02	26.95	28.62	28.62	-1.11%	5,393
May 19, 2026	28.05	29.36	28.05	28.94	28.94	5.31%	15,341
May 18, 2026	27.41	28.14	26.93	27.48	27.48	-3.14%	6,291
May 15, 2026	28.10	28.63	28.01	28.37	28.37	-0.60%	4,754
May 14, 2026	28.00	29.00	27.84	28.54	28.54	-0.80%	3,040
May 13, 2026	27.81	28.80	27.42	28.77	28.77	3.86%	10,288
May 12, 2026	29.29	29.29	27.60	27.70	27.70	-4.97%	10,156
May 11, 2026	29.15	29.62	28.71	29.15	29.15	-1.29%	9,657
May 8, 2026	29.41	29.93	28.85	29.53	29.53	0.61%	10,097
May 7, 2026	28.00	29.50	28.00	29.35	29.35	2.44%	10,139
May 6, 2026	27.15	28.95	25.99	28.65	28.65	-0.76%	36,364
May 5, 2026	31.00	31.00	28.52	28.87	28.87	0.94%	2,814
May 4, 2026	28.70	28.81	28.18	28.60	28.60	-0.24%	4,607
Apr 30, 2026	27.11	29.20	27.11	28.67	28.67	-1.55%	3,284
Apr 29, 2026	28.85	29.89	28.56	29.12	29.12	1.11%	10,464
Apr 28, 2026	28.90	29.29	28.63	28.80	28.80	0.14%	4,271
Apr 27, 2026	27.00	29.04	26.90	28.76	28.76	0.52%	31,745
Apr 24, 2026	29.30	29.30	27.96	28.61	28.61	-0.38%	4,789
Apr 23, 2026	29.50	29.50	28.67	28.72	28.72	-2.48%	7,699
Apr 22, 2026	28.70	29.90	28.61	29.45	29.45	2.29%	26,732
Apr 21, 2026	29.30	29.54	28.00	28.79	28.79	-1.54%	23,332
Apr 20, 2026	29.01	29.99	29.01	29.24	29.24	-0.88%	10,197
Apr 17, 2026	29.58	30.79	28.63	29.50	29.50	-1.14%	17,849
Apr 16, 2026	31.10	31.10	29.69	29.84	29.84	-0.10%	8,619
Apr 15, 2026	28.80	30.45	28.80	29.87	29.87	3.72%	16,885
Apr 13, 2026	28.55	29.06	26.74	28.80	28.80	-1.06%	57,529
Apr 10, 2026	30.30	30.30	28.67	29.11	29.11	2.03%	20,505
Apr 9, 2026	29.93	31.41	28.05	28.53	28.53	-4.20%	28,840
Apr 8, 2026	26.50	30.40	26.50	29.78	29.78	15.38%	87,738
Apr 7, 2026	24.93	26.48	23.85	25.81	25.81	7.10%	22,034
Apr 6, 2026	24.01	24.44	23.47	24.10	24.10	1.13%	11,974
Apr 2, 2026	21.78	24.94	21.10	23.83	23.83	7.34%	140,992
Apr 1, 2026	18.50	22.20	18.50	22.20	22.20	20.00%	141,755
Mar 30, 2026	18.78	20.90	18.03	18.50	18.50	-10.37%	75,488
Mar 27, 2026	22.45	22.45	20.56	20.64	20.64	-7.28%	31,652
Mar 25, 2026	20.73	23.52	20.73	22.26	22.26	5.25%	59,170
Mar 24, 2026	22.03	22.90	20.92	21.15	21.15	-1.90%	38,582
Mar 23, 2026	23.15	23.15	21.15	21.56	21.56	-5.02%	40,562
Mar 20, 2026	25.20	25.49	22.64	22.70	22.70	-11.08%	117,575
Mar 19, 2026	26.70	26.82	25.50	25.53	25.53	-4.81%	5,578
Mar 18, 2026	27.10	27.22	26.16	26.82	26.82	0.37%	13,544
Mar 17, 2026	26.00	27.16	26.00	26.72	26.72	-0.30%	124,017