BOM:500279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.50	28.25	26.22	28.08	28.08	2.07%	48,444
Apr 1, 2026	27.94	28.25	27.22	27.51	27.51	6.59%	136,382
Mar 30, 2026	26.50	28.95	24.68	25.81	25.81	-2.01%	198,488
Mar 27, 2026	24.91	26.85	23.41	26.34	26.34	7.91%	182,931
Mar 25, 2026	24.45	25.49	24.40	24.41	24.41	3.13%	56,541
Mar 24, 2026	23.15	24.24	23.15	23.67	23.67	0.98%	70,321
Mar 23, 2026	24.00	24.76	23.21	23.44	23.44	-7.90%	80,166
Mar 20, 2026	23.26	25.96	23.26	25.45	25.45	2.21%	38,199
Mar 19, 2026	26.04	26.04	24.80	24.90	24.90	-4.82%	38,606
Mar 18, 2026	23.15	26.40	23.15	26.16	26.16	9.00%	73,577
Mar 17, 2026	24.00	24.35	23.30	24.00	24.00	2.30%	64,288
Mar 16, 2026	24.21	24.39	22.88	23.46	23.46	-4.28%	94,340
Mar 13, 2026	24.75	24.75	22.99	24.51	24.51	-1.84%	130,205
Mar 12, 2026	24.88	25.70	24.57	24.97	24.97	-0.60%	64,166
Mar 11, 2026	24.20	26.40	24.20	25.12	25.12	0.72%	72,696
Mar 10, 2026	24.50	25.41	24.30	24.94	24.94	4.09%	91,570
Mar 9, 2026	25.40	25.40	23.68	23.96	23.96	-6.99%	148,773
Mar 6, 2026	27.05	27.45	25.35	25.76	25.76	-5.99%	133,482
Mar 5, 2026	27.90	28.49	26.47	27.40	27.40	-1.79%	106,868
Mar 4, 2026	27.10	28.59	26.69	27.90	27.90	-0.39%	82,106
Mar 2, 2026	25.75	28.60	25.75	28.01	28.01	-0.64%	52,176
Feb 27, 2026	28.00	28.61	27.71	28.19	28.19	0.25%	59,490
Feb 26, 2026	28.10	29.23	27.91	28.12	28.12	-0.85%	32,095
Feb 25, 2026	27.01	28.69	27.01	28.36	28.36	0.67%	56,697
Feb 24, 2026	29.20	29.42	27.87	28.17	28.17	-3.53%	49,307
Feb 23, 2026	28.90	30.29	28.90	29.20	29.20	-0.98%	27,295
Feb 20, 2026	30.49	30.62	29.25	29.49	29.49	-1.67%	76,387
Feb 19, 2026	30.91	30.91	29.80	29.99	29.99	-1.22%	36,490
Feb 18, 2026	30.50	31.39	29.81	30.36	30.36	-1.72%	86,148
Feb 17, 2026	29.63	31.41	29.31	30.89	30.89	5.14%	64,092
Feb 16, 2026	30.34	30.45	29.00	29.38	29.38	-3.99%	76,813
Feb 13, 2026	31.00	31.95	30.13	30.60	30.60	-4.76%	284,837
Feb 12, 2026	33.60	33.60	31.56	32.13	32.13	-4.57%	249,526
Feb 11, 2026	35.40	36.79	33.20	33.67	33.67	-4.05%	112,806
Feb 10, 2026	36.01	37.47	34.53	35.09	35.09	-2.17%	307,848
Feb 9, 2026	32.51	35.88	32.51	35.87	35.87	9.96%	774,562
Feb 6, 2026	34.12	34.54	32.42	32.62	32.62	-4.73%	206,043
Feb 5, 2026	34.01	34.39	32.60	34.24	34.24	0.23%	106,107
Feb 4, 2026	32.88	34.31	32.88	34.16	34.16	4.53%	529,160
Feb 3, 2026	32.48	32.68	32.00	32.68	32.68	4.98%	84,826
Feb 2, 2026	31.25	31.76	30.05	31.13	31.13	-0.42%	54,815
Feb 1, 2026	30.80	31.50	30.57	31.26	31.26	4.20%	261,511
Jan 30, 2026	31.70	31.70	29.55	30.00	30.00	-1.38%	23,162
Jan 29, 2026	31.30	32.34	30.05	30.42	30.42	-1.93%	104,818
Jan 28, 2026	28.94	31.02	28.73	31.02	31.02	4.97%	104,613
Jan 27, 2026	30.26	31.02	29.14	29.55	29.55	-3.65%	201,317
Jan 23, 2026	31.23	31.89	30.53	30.67	30.67	-1.89%	39,956
Jan 22, 2026	31.90	32.73	31.08	31.26	31.26	0.26%	228,837
Jan 21, 2026	30.69	32.53	29.45	31.18	31.18	0.61%	281,170
Jan 20, 2026	32.94	32.94	30.99	30.99	30.99	-5.00%	137,089