BOM:500354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.13	27.45	25.90	26.04	26.04	-2.11%	13,399
Mar 25, 2026	26.70	27.35	26.24	26.60	26.60	2.58%	12,976
Mar 24, 2026	26.93	26.93	25.59	25.93	25.93	0.08%	1,446
Mar 23, 2026	27.25	28.35	24.48	25.91	25.91	-8.61%	59,292
Mar 20, 2026	26.91	29.55	26.91	28.35	28.35	3.24%	15,557
Mar 19, 2026	27.56	27.67	27.00	27.46	27.46	-0.36%	2,849
Mar 18, 2026	27.47	27.84	26.99	27.56	27.56	2.15%	1,915
Mar 17, 2026	25.00	27.70	25.00	26.98	26.98	4.29%	8,267
Mar 16, 2026	27.35	27.35	25.36	25.87	25.87	-5.41%	6,355
Mar 13, 2026	28.09	29.30	27.15	27.35	27.35	-4.34%	6,702
Mar 12, 2026	28.40	28.94	28.07	28.59	28.59	0.35%	269
Mar 11, 2026	29.30	29.85	28.26	28.49	28.49	-2.56%	1,684
Mar 10, 2026	29.04	29.85	28.01	29.24	29.24	2.78%	6,650
Mar 9, 2026	29.25	29.85	28.01	28.45	28.45	2.52%	10,656
Mar 6, 2026	28.56	28.56	22.80	27.75	27.75	-0.89%	4,385
Mar 5, 2026	29.70	29.70	27.77	28.00	28.00	-0.43%	1,959
Mar 4, 2026	25.75	29.80	25.75	28.12	28.12	7.62%	19,475
Mar 2, 2026	26.25	26.81	25.95	26.13	26.13	-4.77%	607
Feb 27, 2026	26.42	28.14	26.42	27.44	27.44	3.16%	11,955
Feb 26, 2026	25.94	26.90	25.05	26.60	26.60	3.78%	4,423
Feb 25, 2026	25.84	26.48	25.56	25.63	25.63	-1.50%	6,612
Feb 24, 2026	26.57	26.98	25.87	26.02	26.02	-2.73%	75
Feb 23, 2026	27.12	27.12	26.53	26.75	26.75	-1.29%	3,696
Feb 20, 2026	27.50	27.70	27.00	27.10	27.10	-2.31%	1,844
Feb 19, 2026	28.01	28.01	27.66	27.74	27.74	-2.39%	663
Feb 18, 2026	28.30	28.51	28.06	28.42	28.42	-0.28%	1,420
Feb 17, 2026	28.80	28.95	28.50	28.50	28.50	-0.84%	1,716
Feb 16, 2026	28.47	28.74	28.30	28.74	28.74	-0.17%	247
Feb 13, 2026	28.90	29.53	28.21	28.79	28.79	-1.51%	5,961
Feb 12, 2026	30.93	30.93	29.00	29.23	29.23	-6.82%	6,931
Feb 11, 2026	31.57	31.57	30.63	31.37	31.37	0.90%	2,637
Feb 10, 2026	30.94	31.69	30.75	31.09	31.09	1.14%	3,272
Feb 9, 2026	30.07	30.99	29.74	30.74	30.74	3.96%	950
Feb 6, 2026	29.61	30.17	29.40	29.57	29.57	-0.50%	502
Feb 5, 2026	30.36	30.36	29.55	29.72	29.72	-2.94%	355
Feb 4, 2026	29.93	30.65	29.86	30.62	30.62	3.80%	2,444
Feb 3, 2026	30.92	31.52	29.50	29.50	29.50	-1.60%	2,865
Feb 2, 2026	30.11	30.15	29.40	29.98	29.98	1.63%	2,477
Feb 1, 2026	35.90	35.90	29.27	29.50	29.50	-2.99%	8,592
Jan 30, 2026	30.19	31.09	29.77	30.41	30.41	2.01%	2,536
Jan 29, 2026	30.16	30.29	29.62	29.81	29.81	-1.16%	1,367
Jan 28, 2026	30.36	30.65	29.47	30.16	30.16	3.54%	2,719
Jan 27, 2026	29.40	30.25	29.13	29.13	29.13	-2.93%	581
Jan 23, 2026	31.18	31.18	29.76	30.01	30.01	-3.75%	594
Jan 22, 2026	29.61	31.18	29.61	31.18	31.18	2.70%	17,649
Jan 21, 2026	30.51	30.74	30.10	30.36	30.36	-0.49%	3,237
Jan 20, 2026	30.83	30.84	29.96	30.51	30.51	-0.68%	3,248
Jan 19, 2026	31.47	31.47	30.52	30.72	30.72	-2.78%	3,586
Jan 16, 2026	32.80	32.80	31.58	31.60	31.60	-4.53%	4,204
Jan 14, 2026	32.84	33.11	32.28	33.10	33.10	3.50%	1,380