BOM:511411 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	26.88	26.88	25.00	25.45	25.45	6.53%	597
Mar 24, 2026	27.87	27.87	23.55	23.89	23.89	-0.21%	933
Mar 23, 2026	25.84	29.88	23.20	23.94	23.94	-7.78%	620
Mar 20, 2026	31.45	31.45	25.10	25.96	25.96	-1.18%	448
Mar 19, 2026	29.94	29.94	25.90	26.27	26.27	-6.15%	20
Mar 18, 2026	29.88	29.88	27.99	27.99	27.99	1.05%	22
Mar 17, 2026	28.88	28.88	25.70	27.70	27.70	6.99%	228
Mar 16, 2026	29.99	32.23	25.75	25.89	25.89	-4.11%	159
Mar 13, 2026	28.16	28.16	27.00	27.00	27.00	-5.99%	151
Mar 12, 2026	28.56	29.20	24.20	28.72	28.72	-2.64%	2,965
Mar 10, 2026	30.00	30.00	29.50	29.50	29.50	3.51%	107
Mar 9, 2026	29.00	29.00	26.01	28.50	28.50	-1.72%	776
Mar 6, 2026	29.50	29.50	28.06	29.00	29.00	-1.69%	331
Mar 5, 2026	31.94	31.94	29.50	29.50	29.50	-4.35%	115
Mar 4, 2026	26.01	31.99	26.01	30.84	30.84	2.80%	449
Mar 2, 2026	28.66	30.40	27.00	30.00	30.00	-0.40%	5
Feb 27, 2026	28.62	32.79	28.11	30.12	30.12	5.24%	594
Feb 26, 2026	28.00	32.97	27.55	28.62	28.62	2.21%	1,584
Feb 25, 2026	27.72	28.99	27.06	28.00	28.00	-	133
Feb 24, 2026	27.93	28.00	27.93	28.00	28.00	1.23%	4
Feb 23, 2026	30.92	30.92	26.50	27.66	27.66	-10.54%	402
Feb 20, 2026	31.94	31.94	30.00	30.92	30.92	0.29%	332
Feb 19, 2026	31.94	31.94	30.80	30.83	30.83	3.11%	9
Feb 18, 2026	26.20	30.27	26.20	29.90	29.90	-1.25%	644
Feb 17, 2026	32.99	32.99	30.00	30.28	30.28	-8.24%	527
Feb 16, 2026	31.00	33.00	31.00	33.00	33.00	3.48%	16
Feb 13, 2026	33.96	33.96	27.56	31.89	31.89	6.30%	870
Feb 12, 2026	34.90	34.90	29.16	30.00	30.00	-3.47%	55
Feb 11, 2026	34.94	34.94	28.00	31.08	31.08	6.47%	1,393
Feb 9, 2026	33.35	33.35	26.00	29.19	29.19	4.18%	145
Feb 6, 2026	32.95	32.95	27.50	28.02	28.02	1.97%	444
Feb 5, 2026	35.40	35.40	27.01	27.48	27.48	-7.13%	237
Feb 4, 2026	29.59	29.59	29.59	29.59	29.59	-	201
Feb 3, 2026	30.13	30.13	29.59	29.59	29.59	-0.84%	7
Feb 2, 2026	30.28	30.28	29.84	29.84	29.84	8.39%	115
Feb 1, 2026	27.01	30.50	27.01	27.53	27.53	-7.21%	27
Jan 30, 2026	29.00	29.81	27.85	29.67	29.67	9.32%	42
Jan 29, 2026	27.00	30.98	27.00	27.14	27.14	-6.41%	385
Jan 28, 2026	29.89	29.89	28.99	29.00	29.00	5.42%	359
Jan 27, 2026	30.98	30.98	27.07	27.51	27.51	-5.14%	351
Jan 23, 2026	27.80	29.91	27.05	29.00	29.00	3.46%	57
Jan 22, 2026	29.38	29.38	27.00	28.03	28.03	-5.27%	858
Jan 21, 2026	29.59	29.59	29.59	29.59	29.59	-	2
Jan 20, 2026	30.20	30.20	29.59	29.59	29.59	3.46%	14
Jan 19, 2026	30.85	30.85	26.20	28.60	28.60	-0.31%	796
Jan 16, 2026	34.85	34.85	28.55	28.69	28.69	-9.55%	2,932
Jan 14, 2026	32.29	32.29	26.72	31.72	31.72	7.85%	117
Jan 13, 2026	34.85	34.85	29.12	29.41	29.41	-9.09%	515
Jan 12, 2026	32.88	32.88	31.85	32.35	32.35	7.40%	6
Jan 9, 2026	29.50	31.45	29.50	30.12	30.12	-7.32%	1,799