BOM:570004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.02	23.63	22.17	23.28	23.28	1.13%	1,994
Jun 4, 2026	23.00	24.50	22.56	23.02	23.02	2.27%	20,752
Jun 3, 2026	23.00	23.50	22.50	22.51	22.51	-2.13%	1,471
Jun 2, 2026	23.49	23.49	22.40	23.00	23.00	0.48%	283
Jun 1, 2026	23.60	23.60	22.64	22.89	22.89	-3.01%	2,842
May 29, 2026	25.80	25.80	23.60	23.60	23.60	-2.44%	131
May 27, 2026	23.45	24.80	23.03	24.19	24.19	5.45%	18,317
May 26, 2026	22.94	22.94	22.51	22.94	22.94	-0.04%	134
May 25, 2026	22.75	23.00	22.30	22.95	22.95	0.26%	143
May 22, 2026	22.18	22.90	22.07	22.89	22.89	4.57%	212
May 21, 2026	23.65	23.65	21.87	21.89	21.89	-1.57%	1,579
May 20, 2026	22.98	23.00	21.32	22.24	22.24	-1.29%	6,567
May 19, 2026	22.94	23.35	22.40	22.53	22.53	-3.51%	1,480
May 18, 2026	24.13	24.13	22.07	23.35	23.35	-0.21%	264
May 15, 2026	23.90	24.06	22.50	23.40	23.40	1.61%	2,252
May 14, 2026	23.32	24.19	22.71	23.03	23.03	-1.24%	191
May 13, 2026	22.90	24.40	22.80	23.32	23.32	3.14%	4,774
May 12, 2026	23.00	23.35	22.50	22.61	22.61	-1.78%	470
May 11, 2026	23.81	24.28	22.90	23.02	23.02	-3.32%	6,047
May 8, 2026	25.01	25.09	23.55	23.81	23.81	-4.80%	4,680
May 7, 2026	24.40	25.55	24.38	25.01	25.01	5.04%	8,347
May 6, 2026	24.50	24.50	23.50	23.81	23.81	1.32%	5,340
May 5, 2026	24.00	25.50	23.30	23.50	23.50	-3.41%	4,979
May 4, 2026	24.44	24.44	24.33	24.33	24.33	-0.45%	8
Apr 30, 2026	24.00	24.44	24.00	24.44	24.44	-0.65%	2,405
Apr 29, 2026	23.70	24.60	23.03	24.60	24.60	3.62%	2,503
Apr 28, 2026	24.20	24.50	23.63	23.74	23.74	-1.90%	766
Apr 27, 2026	23.07	24.39	23.07	24.20	24.20	3.73%	1,503
Apr 24, 2026	24.50	24.50	23.00	23.33	23.33	-5.16%	1,378
Apr 23, 2026	23.50	24.60	23.50	24.60	24.60	4.64%	261
Apr 22, 2026	24.18	27.95	23.51	23.51	23.51	0.77%	5,224
Apr 21, 2026	24.00	24.09	23.33	23.33	23.33	-2.83%	775
Apr 20, 2026	24.00	24.10	24.00	24.01	24.01	-0.70%	49
Apr 17, 2026	24.80	24.80	24.12	24.18	24.18	0.75%	520
Apr 16, 2026	23.62	24.80	23.62	24.00	24.00	1.61%	717
Apr 15, 2026	24.00	24.50	23.50	23.62	23.62	0.98%	5,608
Apr 13, 2026	23.00	23.99	22.57	23.39	23.39	1.70%	776
Apr 10, 2026	23.77	23.77	23.00	23.00	23.00	-1.88%	494
Apr 9, 2026	23.68	23.94	22.41	23.44	23.44	4.64%	667
Apr 8, 2026	22.10	23.00	22.10	22.40	22.40	6.41%	2,552
Apr 7, 2026	21.26	22.12	20.51	21.05	21.05	2.43%	307
Apr 6, 2026	21.67	21.68	20.40	20.55	20.55	0.20%	846
Apr 2, 2026	20.50	20.98	19.70	20.51	20.51	2.24%	152
Apr 1, 2026	22.00	22.00	20.04	20.06	20.06	5.03%	28
Mar 30, 2026	20.10	20.10	19.00	19.10	19.10	-6.23%	4,426
Mar 27, 2026	21.53	21.86	20.00	20.37	20.37	-4.81%	16,766
Mar 25, 2026	22.20	22.29	21.40	21.40	21.40	-0.60%	1,632
Mar 24, 2026	21.89	22.52	21.53	21.53	21.53	4.57%	304
Mar 23, 2026	21.31	21.41	20.00	20.59	20.59	-5.68%	2,331
Mar 20, 2026	21.50	22.90	20.72	21.83	21.83	2.97%	10,221