BOM:503092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.99	29.00	27.99	28.99	28.99	3.57%	223
Mar 24, 2026	29.33	29.33	26.16	27.99	27.99	4.91%	206
Mar 23, 2026	30.00	30.77	26.68	26.68	26.68	-5.22%	129
Mar 20, 2026	29.98	29.98	28.12	28.15	28.15	-6.14%	646
Mar 18, 2026	29.49	30.49	29.49	29.99	29.99	5.27%	3
Mar 17, 2026	27.00	28.99	27.00	28.49	28.49	7.02%	44
Mar 16, 2026	29.00	29.00	26.50	26.62	26.62	-9.27%	48
Mar 13, 2026	27.25	29.34	27.03	29.34	29.34	7.43%	7
Mar 12, 2026	29.53	29.55	27.10	27.31	27.31	-8.54%	1,060
Mar 11, 2026	27.90	29.86	27.20	29.86	29.86	0.10%	28
Mar 10, 2026	28.30	29.97	28.30	29.83	29.83	5.22%	461
Mar 9, 2026	29.10	30.95	28.27	28.35	28.35	-9.68%	295
Mar 6, 2026	30.47	31.47	30.47	31.39	31.39	3.02%	1,883
Mar 5, 2026	28.85	30.67	28.14	30.47	30.47	9.17%	214
Mar 4, 2026	29.35	30.50	27.50	27.91	27.91	-5.61%	22
Mar 2, 2026	34.00	34.00	29.35	29.57	29.57	-9.13%	1,555
Feb 26, 2026	32.54	32.54	32.54	32.54	32.54	4.60%	100
Feb 25, 2026	32.64	32.64	29.00	31.11	31.11	0.71%	74
Feb 24, 2026	32.74	32.74	30.50	30.89	30.89	-0.35%	46
Feb 23, 2026	31.61	31.61	31.00	31.00	31.00	4.38%	2
Feb 20, 2026	29.21	31.37	29.21	29.70	29.70	-5.65%	338
Feb 19, 2026	32.14	32.14	31.47	31.48	31.48	6.35%	29
Feb 18, 2026	31.53	31.53	29.50	29.60	29.60	-6.15%	433
Feb 16, 2026	33.44	33.44	29.50	31.54	31.54	1.84%	19
Feb 13, 2026	31.00	32.99	29.04	30.97	30.97	-0.90%	3,708
Feb 11, 2026	31.25	31.25	31.25	31.25	31.25	0.16%	60
Feb 10, 2026	32.99	32.99	31.01	31.20	31.20	-4.88%	262
Feb 9, 2026	33.83	33.83	30.51	32.80	32.80	6.49%	657
Feb 5, 2026	30.31	30.80	30.31	30.80	30.80	1.85%	267
Feb 4, 2026	33.94	33.94	29.51	30.24	30.24	-5.03%	1,614
Feb 3, 2026	32.87	32.87	29.01	31.84	31.84	6.42%	208
Feb 2, 2026	34.75	34.75	29.70	29.92	29.92	-9.14%	613
Feb 1, 2026	32.67	33.99	30.00	32.93	32.93	-0.21%	486
Jan 30, 2026	36.44	36.44	33.00	33.00	33.00	-0.81%	9
Jan 29, 2026	31.20	33.28	30.40	33.27	33.27	-1.22%	62
Jan 28, 2026	34.00	34.00	33.68	33.68	33.68	2.37%	101
Jan 27, 2026	32.20	33.95	31.28	32.90	32.90	-5.32%	319
Jan 23, 2026	34.75	34.75	34.75	34.75	34.75	3.73%	59
Jan 22, 2026	34.78	34.78	33.50	33.50	33.50	3.55%	102
Jan 21, 2026	32.35	32.35	32.35	32.35	32.35	-0.12%	25
Jan 20, 2026	33.89	33.89	30.00	32.39	32.39	2.02%	144
Jan 19, 2026	31.80	31.80	31.75	31.75	31.75	-0.16%	6
Jan 16, 2026	29.12	33.80	29.12	31.80	31.80	0.95%	544
Jan 14, 2026	33.90	33.90	31.49	31.50	31.50	-9.95%	900
Jan 13, 2026	35.87	35.87	34.98	34.98	34.98	6.97%	10
Jan 12, 2026	35.97	35.97	32.16	32.70	32.70	-5.74%	175
Jan 9, 2026	34.96	34.96	29.70	34.69	34.69	8.14%	888
Jan 8, 2026	35.54	35.54	32.00	32.08	32.08	-7.50%	85
Jan 7, 2026	34.83	34.90	32.01	34.68	34.68	6.64%	1,817
Jan 6, 2026	33.51	33.51	32.52	32.52	32.52	-9.99%	4,293