BOM:511473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.50	33.50	30.55	30.78	30.78	-2.63%	3,946
Mar 25, 2026	31.01	31.95	30.99	31.61	31.61	2.56%	4,033
Mar 24, 2026	32.99	32.99	30.30	30.82	30.82	3.25%	4,067
Mar 23, 2026	30.89	30.89	29.70	29.85	29.85	-4.05%	7,036
Mar 20, 2026	31.70	32.19	31.10	31.11	31.11	0.35%	2,186
Mar 19, 2026	31.40	31.54	30.87	31.00	31.00	-1.24%	1,412
Mar 18, 2026	31.55	31.89	31.25	31.39	31.39	1.92%	3,057
Mar 17, 2026	30.00	31.38	30.00	30.80	30.80	1.02%	2,895
Mar 16, 2026	31.34	31.41	30.12	30.49	30.49	-2.71%	3,332
Mar 13, 2026	32.15	32.15	31.00	31.34	31.34	-2.70%	805
Mar 12, 2026	32.54	32.70	32.10	32.21	32.21	-0.12%	1,014
Mar 11, 2026	32.00	33.15	32.00	32.25	32.25	-1.35%	2,290
Mar 10, 2026	32.52	32.83	32.41	32.69	32.69	2.93%	2,801
Mar 9, 2026	33.00	33.00	31.61	31.76	31.76	-5.17%	5,850
Mar 6, 2026	33.60	34.35	32.50	33.49	33.49	-0.42%	3,315
Mar 5, 2026	33.76	34.00	33.09	33.63	33.63	1.05%	1,483
Mar 4, 2026	34.95	34.95	33.14	33.28	33.28	-2.40%	4,733
Mar 2, 2026	35.20	35.20	34.00	34.10	34.10	-3.54%	3,890
Feb 27, 2026	35.85	35.88	35.20	35.35	35.35	-1.42%	1,681
Feb 26, 2026	35.01	36.20	35.01	35.86	35.86	-0.19%	160
Feb 25, 2026	35.00	36.58	35.00	35.93	35.93	0.20%	2,201
Feb 24, 2026	35.86	36.20	35.06	35.86	35.86	0.25%	728
Feb 23, 2026	36.32	36.65	35.77	35.77	35.77	-1.97%	1,386
Feb 20, 2026	36.38	36.73	36.32	36.49	36.49	0.03%	6,127
Feb 19, 2026	37.51	37.51	36.40	36.48	36.48	-2.75%	4,090
Feb 18, 2026	37.05	38.19	37.00	37.51	37.51	2.46%	7,808
Feb 17, 2026	35.00	37.79	35.00	36.61	36.61	2.03%	5,694
Feb 16, 2026	35.00	35.91	35.00	35.88	35.88	-0.33%	649
Feb 13, 2026	36.15	36.21	35.70	36.00	36.00	-2.83%	702
Feb 12, 2026	37.00	37.30	36.80	37.05	37.05	-0.83%	614
Feb 11, 2026	37.05	37.36	36.70	37.36	37.36	1.22%	356
Feb 10, 2026	36.41	37.32	36.00	36.91	36.91	1.35%	6,533
Feb 9, 2026	36.14	36.48	35.79	36.42	36.42	2.74%	5,470
Feb 6, 2026	35.95	35.95	35.45	35.45	35.45	-1.53%	301
Feb 5, 2026	40.50	40.50	35.60	36.00	36.00	-0.22%	2,427
Feb 4, 2026	35.87	36.40	35.49	36.08	36.08	1.06%	3,065
Feb 3, 2026	35.90	36.45	35.13	35.70	35.70	2.94%	1,893
Feb 2, 2026	35.01	35.65	34.68	34.68	34.68	-0.69%	2,149
Feb 1, 2026	35.65	35.70	34.74	34.92	34.92	-2.27%	1,808
Jan 30, 2026	36.50	36.50	35.52	35.73	35.73	-1.87%	3,328
Jan 29, 2026	36.60	36.90	35.44	36.41	36.41	1.11%	4,355
Jan 28, 2026	36.50	36.76	35.74	36.01	36.01	-0.50%	2,536
Jan 27, 2026	36.29	36.88	36.00	36.19	36.19	-0.28%	2,511
Jan 23, 2026	35.02	37.43	35.02	36.29	36.29	-1.33%	5,940
Jan 22, 2026	35.80	37.94	35.80	36.78	36.78	2.71%	23,263
Jan 21, 2026	34.57	37.18	34.57	35.81	35.81	2.52%	10,574
Jan 20, 2026	38.00	38.00	34.80	34.93	34.93	-5.42%	9,038
Jan 19, 2026	37.26	37.35	36.57	36.93	36.93	-3.07%	11,725
Jan 16, 2026	38.00	39.40	37.00	38.10	38.10	-1.17%	15,325
Jan 14, 2026	35.48	41.80	34.93	38.55	38.55	9.45%	76,127