BOM:509760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.25	29.25	27.79	27.79	27.79	-4.99%	379
Mar 25, 2026	29.50	29.50	27.37	29.25	29.25	1.60%	482
Mar 24, 2026	27.48	28.85	26.13	28.79	28.79	4.77%	162
Mar 23, 2026	29.37	29.49	27.36	27.48	27.48	-4.55%	301
Mar 20, 2026	28.79	28.79	27.00	28.79	28.79	4.46%	2,083
Mar 19, 2026	27.61	29.60	27.56	27.56	27.56	-2.34%	170
Mar 18, 2026	30.14	30.14	28.17	28.22	28.22	-4.44%	356
Mar 17, 2026	28.20	30.90	28.20	29.53	29.53	-0.40%	40
Mar 16, 2026	29.85	29.85	28.35	29.65	29.65	-0.47%	490
Mar 13, 2026	29.14	30.55	27.75	29.79	29.79	2.23%	2,241
Mar 12, 2026	29.25	29.25	27.40	29.14	29.14	4.59%	696
Mar 11, 2026	27.07	27.86	26.54	27.86	27.86	4.97%	219
Mar 10, 2026	26.53	26.54	26.53	26.54	26.54	2.04%	78
Mar 9, 2026	27.98	27.98	26.00	26.01	26.01	-4.73%	272
Mar 6, 2026	26.00	27.30	26.00	27.30	27.30	5.00%	727
Mar 5, 2026	24.70	26.05	24.70	26.00	26.00	0.04%	1,196
Mar 4, 2026	26.00	26.99	25.25	25.99	25.99	-2.00%	2,121
Mar 2, 2026	27.99	27.99	25.80	26.52	26.52	-7.31%	2,102
Feb 27, 2026	31.71	33.35	27.99	28.61	28.61	-7.98%	3,402
Feb 26, 2026	32.05	33.80	30.71	31.09	31.09	-2.97%	1,046
Feb 25, 2026	34.33	34.33	31.80	32.04	32.04	-6.83%	454
Feb 24, 2026	34.99	34.99	31.70	34.39	34.39	-1.71%	1,590
Feb 23, 2026	32.20	35.39	32.20	34.99	34.99	6.77%	174
Feb 20, 2026	35.69	35.69	32.50	32.77	32.77	-1.44%	1,382
Feb 19, 2026	36.35	37.50	32.58	33.25	33.25	-8.15%	3,227
Feb 18, 2026	36.20	38.00	36.20	36.20	36.20	-5.24%	933
Feb 17, 2026	36.56	38.20	36.00	38.20	38.20	2.39%	547
Feb 16, 2026	36.16	38.40	32.50	37.31	37.31	6.24%	1,463
Feb 13, 2026	36.17	38.39	34.56	35.12	35.12	-8.54%	1,628
Feb 12, 2026	37.00	38.50	36.84	38.40	38.40	6.31%	471
Feb 11, 2026	38.50	38.50	36.11	36.12	36.12	-6.18%	570
Feb 10, 2026	37.00	38.50	35.95	38.50	38.50	-0.57%	552
Feb 9, 2026	38.10	38.72	37.05	38.72	38.72	1.60%	719
Feb 6, 2026	38.72	38.72	37.10	38.11	38.11	-2.23%	672
Feb 5, 2026	37.16	39.00	37.16	38.98	38.98	2.80%	1,265
Feb 4, 2026	37.50	37.95	37.02	37.92	37.92	-2.07%	1,021
Feb 3, 2026	39.60	39.60	36.10	38.72	38.72	-0.54%	283
Feb 2, 2026	37.92	39.60	36.90	38.93	38.93	2.15%	1,074
Feb 1, 2026	39.99	39.99	38.10	38.11	38.11	-0.31%	178
Jan 30, 2026	37.12	40.00	37.12	38.23	38.23	-2.18%	608
Jan 29, 2026	37.55	40.50	37.55	39.08	39.08	-0.31%	1,656
Jan 28, 2026	40.00	40.00	38.00	39.20	39.20	-2.00%	199
Jan 27, 2026	41.00	41.00	37.60	40.00	40.00	-	349
Jan 23, 2026	40.00	40.00	38.35	40.00	40.00	4.85%	402
Jan 22, 2026	39.00	40.95	38.00	38.15	38.15	-2.65%	280
Jan 21, 2026	40.00	40.00	38.00	39.19	39.19	-2.03%	944
Jan 20, 2026	37.85	41.15	36.65	40.00	40.00	7.53%	901
Jan 19, 2026	41.10	41.10	36.86	37.20	37.20	-9.93%	2,159
Jan 16, 2026	38.10	41.45	38.10	41.30	41.30	1.00%	925
Jan 14, 2026	40.93	40.93	40.89	40.89	40.89	-0.12%	14