BOM:500449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	26.01	27.00	25.35	25.88	25.88	-0.54%	251,122
Mar 24, 2026	27.39	27.59	25.56	26.02	26.02	-2.36%	156,261
Mar 23, 2026	26.60	27.89	26.01	26.65	26.65	-1.77%	76,749
Mar 20, 2026	27.01	28.20	26.94	27.13	27.13	0.44%	105,642
Mar 19, 2026	29.25	29.25	26.75	27.01	27.01	-7.85%	48,916
Mar 18, 2026	27.51	29.65	27.00	29.31	29.31	6.50%	105,181
Mar 17, 2026	26.80	27.76	26.80	27.52	27.52	3.03%	49,376
Mar 16, 2026	27.86	28.30	26.60	26.71	26.71	-4.16%	42,972
Mar 13, 2026	28.30	29.25	27.40	27.87	27.87	-3.96%	35,854
Mar 12, 2026	28.88	29.13	28.24	29.02	29.02	1.75%	48,245
Mar 11, 2026	29.00	29.39	28.25	28.52	28.52	-2.36%	33,429
Mar 10, 2026	29.45	29.45	28.31	29.21	29.21	0.62%	47,155
Mar 9, 2026	28.82	29.45	28.21	29.03	29.03	0.07%	56,142
Mar 6, 2026	28.86	29.88	28.86	29.01	29.01	-0.41%	60,048
Mar 5, 2026	28.85	29.95	28.85	29.13	29.13	0.41%	55,893
Mar 4, 2026	29.30	29.31	28.89	29.01	29.01	-1.59%	22,502
Mar 2, 2026	29.60	30.78	28.82	29.48	29.48	-2.12%	106,824
Feb 27, 2026	30.06	30.58	29.71	30.12	30.12	-0.89%	23,211
Feb 26, 2026	30.25	31.19	30.25	30.39	30.39	-1.33%	20,005
Feb 25, 2026	30.51	31.52	30.51	30.80	30.80	-2.32%	47,609
Feb 24, 2026	29.25	31.95	28.82	31.53	31.53	8.02%	114,467
Feb 23, 2026	29.10	30.00	28.82	29.19	29.19	0.14%	24,058
Feb 20, 2026	30.45	30.45	28.82	29.15	29.15	-2.02%	34,717
Feb 19, 2026	30.65	31.60	29.60	29.75	29.75	-1.85%	48,970
Feb 18, 2026	30.10	30.70	30.10	30.31	30.31	-0.98%	21,091
Feb 17, 2026	30.75	30.89	30.00	30.61	30.61	-0.10%	17,508
Feb 16, 2026	30.25	31.50	30.25	30.64	30.64	-0.26%	16,615
Feb 13, 2026	31.74	31.74	30.50	30.72	30.72	-3.31%	17,668
Feb 12, 2026	31.65	31.90	30.90	31.77	31.77	1.37%	32,049
Feb 11, 2026	31.90	31.90	30.70	31.34	31.34	-	24,413
Feb 10, 2026	30.90	31.50	30.90	31.34	31.34	1.52%	11,356
Feb 9, 2026	31.40	31.40	30.75	30.87	30.87	0.19%	30,738
Feb 6, 2026	31.50	31.50	30.50	30.81	30.81	-0.06%	15,410
Feb 5, 2026	31.17	31.39	30.66	30.83	30.83	-1.09%	22,052
Feb 4, 2026	31.40	31.40	30.51	31.17	31.17	0.65%	29,046
Feb 3, 2026	30.73	31.95	30.11	30.97	30.97	0.78%	52,392
Feb 2, 2026	32.85	32.85	30.50	30.73	30.73	-4.15%	24,725
Feb 1, 2026	31.90	33.00	30.36	32.06	32.06	1.26%	63,364
Jan 30, 2026	30.00	31.80	29.31	31.66	31.66	5.74%	88,285
Jan 29, 2026	29.84	30.29	29.60	29.94	29.94	0.37%	28,002
Jan 28, 2026	28.92	30.38	28.92	29.83	29.83	3.29%	23,387
Jan 27, 2026	29.60	30.45	28.50	28.88	28.88	-2.76%	44,573
Jan 23, 2026	30.19	30.79	29.40	29.70	29.70	-1.62%	17,690
Jan 22, 2026	29.67	30.60	29.67	30.19	30.19	1.75%	30,000
Jan 21, 2026	29.03	30.15	29.03	29.67	29.67	0.41%	18,570
Jan 20, 2026	30.12	30.86	29.32	29.55	29.55	-4.34%	32,320
Jan 19, 2026	32.43	32.43	30.51	30.89	30.89	-4.75%	50,754
Jan 16, 2026	31.99	33.00	31.99	32.43	32.43	2.43%	91,476
Jan 14, 2026	29.45	32.60	29.27	31.66	31.66	8.72%	153,959
Jan 13, 2026	29.22	29.91	28.95	29.12	29.12	-0.34%	49,212