BOM:500356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	35.70	35.90	33.13	33.38	33.38	-6.47%	3,486
Apr 17, 2026	34.35	36.00	34.35	35.69	35.69	2.85%	23,477
Apr 16, 2026	35.69	35.69	34.67	34.70	34.70	-0.34%	934
Apr 15, 2026	35.04	35.56	34.21	34.82	34.82	2.41%	8,753
Apr 13, 2026	34.40	34.48	32.57	34.00	34.00	3.03%	16,847
Apr 10, 2026	30.93	33.40	30.93	33.00	33.00	7.49%	7,646
Apr 9, 2026	30.39	30.83	30.33	30.70	30.70	0.82%	587
Apr 8, 2026	30.80	31.98	30.35	30.45	30.45	0.43%	12,678
Apr 7, 2026	30.25	30.50	30.21	30.32	30.32	0.23%	1,071
Apr 6, 2026	30.50	30.66	30.00	30.25	30.25	-0.17%	10,064
Apr 2, 2026	30.35	30.99	30.00	30.30	30.30	-1.24%	7,793
Apr 1, 2026	29.00	31.39	29.00	30.68	30.68	5.28%	3,192
Mar 30, 2026	30.37	30.37	28.67	29.14	29.14	-3.67%	2,961
Mar 27, 2026	30.07	31.02	30.07	30.25	30.25	-2.64%	7,688
Mar 25, 2026	31.85	31.85	31.00	31.07	31.07	0.23%	2,363
Mar 24, 2026	28.65	31.55	28.65	31.00	31.00	3.09%	7,097
Mar 23, 2026	32.85	32.85	29.95	30.07	30.07	-9.45%	7,091
Mar 20, 2026	33.67	33.86	32.76	33.21	33.21	-2.29%	4,166
Mar 19, 2026	33.62	34.67	33.50	33.99	33.99	-1.11%	3,784
Mar 18, 2026	34.08	35.10	34.05	34.37	34.37	0.47%	3,149
Mar 17, 2026	35.01	35.98	34.05	34.21	34.21	-2.95%	4,477
Mar 16, 2026	35.95	36.41	34.00	35.25	35.25	-2.54%	59,673
Mar 13, 2026	36.97	36.97	35.60	36.17	36.17	0.28%	10,903
Mar 12, 2026	38.65	39.56	35.24	36.07	36.07	-8.20%	25,700
Mar 11, 2026	38.83	42.00	37.00	39.29	39.29	1.18%	53,867
Mar 10, 2026	34.13	41.50	34.13	38.83	38.83	12.26%	58,878
Mar 9, 2026	36.80	36.80	34.00	34.59	34.59	-4.02%	18,314
Mar 6, 2026	35.39	38.76	35.39	36.04	36.04	5.13%	13,835
Mar 5, 2026	33.95	34.47	32.81	34.28	34.28	1.21%	5,424
Mar 4, 2026	33.10	35.00	32.70	33.87	33.87	2.20%	7,645
Mar 2, 2026	31.25	34.59	31.25	33.14	33.14	-8.22%	4,765
Feb 27, 2026	38.68	40.20	34.35	36.11	36.11	-6.67%	29,762
Feb 26, 2026	37.40	38.90	35.49	38.69	38.69	4.26%	15,285
Feb 25, 2026	34.54	40.25	34.54	37.11	37.11	7.47%	68,425
Feb 24, 2026	31.00	34.90	31.00	34.53	34.53	8.58%	70,120
Feb 23, 2026	31.10	32.00	30.75	31.80	31.80	3.01%	5,735
Feb 20, 2026	31.28	31.28	30.65	30.87	30.87	0.85%	555
Feb 19, 2026	30.71	30.75	30.61	30.61	30.61	-0.29%	239
Feb 18, 2026	25.51	31.44	25.51	30.70	30.70	-1.29%	186
Feb 17, 2026	31.21	31.70	31.08	31.10	31.10	-0.38%	3,116
Feb 16, 2026	30.03	31.32	30.00	31.22	31.22	3.34%	1,899
Feb 13, 2026	30.49	31.00	30.21	30.21	30.21	-1.92%	538
Feb 12, 2026	30.24	31.46	30.24	30.80	30.80	0.82%	94
Feb 11, 2026	30.38	30.90	30.30	30.55	30.55	-1.00%	975
Feb 10, 2026	32.90	32.90	30.52	30.86	30.86	1.75%	2,296
Feb 9, 2026	30.00	31.10	30.00	30.33	30.33	-1.49%	1,615
Feb 6, 2026	30.00	30.79	30.00	30.79	30.79	2.63%	353
Feb 5, 2026	30.34	30.34	30.00	30.00	30.00	-2.50%	569
Feb 4, 2026	30.75	30.77	30.51	30.77	30.77	0.85%	574
Feb 3, 2026	30.50	30.51	30.50	30.51	30.51	0.03%	150