BOM:511756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.73	32.26	29.20	31.39	31.39	2.15%	547
Mar 25, 2026	27.89	30.75	27.89	30.73	30.73	4.81%	1,762
Mar 24, 2026	29.98	31.00	28.82	29.32	29.32	-2.20%	255
Mar 23, 2026	32.61	32.61	29.98	29.98	29.98	-3.48%	265
Mar 20, 2026	31.50	31.50	31.00	31.06	31.06	-4.31%	660
Mar 19, 2026	35.86	35.86	32.46	32.46	32.46	-4.98%	538
Mar 18, 2026	37.74	37.74	34.16	34.16	34.16	-4.98%	36
Mar 17, 2026	37.04	37.04	35.95	35.95	35.95	1.90%	4
Mar 16, 2026	34.27	35.28	31.92	35.28	35.28	5.00%	1,197
Mar 13, 2026	32.01	33.60	31.20	33.60	33.60	5.00%	162
Mar 12, 2026	32.81	32.81	31.35	32.00	32.00	-3.00%	380
Mar 11, 2026	36.20	36.20	32.79	32.99	32.99	-4.32%	394
Mar 10, 2026	32.01	34.48	31.20	34.48	34.48	4.99%	1,114
Mar 9, 2026	32.87	32.87	32.00	32.84	32.84	0.18%	1,278
Mar 6, 2026	33.04	33.04	32.55	32.78	32.78	-0.70%	300
Mar 5, 2026	33.01	33.01	33.01	33.01	33.01	0.03%	216
Mar 4, 2026	33.33	34.01	33.00	33.00	33.00	-2.97%	1,389
Mar 2, 2026	35.25	35.25	34.01	34.01	34.01	-3.52%	66
Feb 27, 2026	35.25	35.26	35.25	35.25	35.25	0.69%	868
Feb 26, 2026	33.91	35.79	33.91	35.01	35.01	-1.91%	337
Feb 25, 2026	35.65	35.79	35.00	35.69	35.69	0.17%	1,036
Feb 24, 2026	37.95	37.95	35.63	35.63	35.63	-4.99%	267
Feb 23, 2026	37.17	41.07	37.17	37.50	37.50	-4.14%	510
Feb 20, 2026	39.15	39.15	39.12	39.12	39.12	4.91%	210
Feb 19, 2026	35.54	37.29	35.54	37.29	37.29	4.95%	222
Feb 18, 2026	36.27	36.27	35.52	35.53	35.53	-2.04%	549
Feb 17, 2026	37.00	37.00	36.26	36.27	36.27	-0.63%	2,656
Feb 16, 2026	37.67	37.67	35.80	36.50	36.50	-3.11%	12
Feb 13, 2026	39.65	39.65	37.67	37.67	37.67	-4.99%	736
Feb 12, 2026	41.00	41.00	39.63	39.65	39.65	-4.94%	623
Feb 11, 2026	41.71	41.71	41.71	41.71	41.71	-4.99%	353
Feb 10, 2026	43.90	43.90	43.90	43.90	43.90	4.55%	5
Feb 9, 2026	43.50	43.50	40.00	41.99	41.99	0.45%	217
Feb 6, 2026	42.00	42.00	41.80	41.80	41.80	4.50%	118
Feb 5, 2026	39.00	40.00	37.05	40.00	40.00	2.56%	1,249
Feb 3, 2026	38.35	39.00	37.60	39.00	39.00	3.72%	286
Feb 2, 2026	37.60	37.60	37.60	37.60	37.60	-4.81%	2
Feb 1, 2026	37.65	39.50	35.79	39.50	39.50	4.91%	93
Jan 30, 2026	36.24	37.65	36.24	37.65	37.65	4.90%	138
Jan 29, 2026	37.75	37.85	35.89	35.89	35.89	-4.93%	404
Jan 28, 2026	37.75	37.75	37.75	37.75	37.75	4.95%	14
Jan 27, 2026	35.97	35.97	35.97	35.97	35.97	-	106
Jan 23, 2026	36.70	36.70	35.96	35.97	35.97	-1.96%	156
Jan 21, 2026	36.69	37.50	36.69	36.69	36.69	-2.16%	369
Jan 20, 2026	38.76	39.89	37.50	37.50	37.50	-1.32%	578
Jan 19, 2026	38.00	38.03	37.50	38.00	38.00	-1.78%	614
Jan 16, 2026	40.70	42.50	38.67	38.69	38.69	-4.94%	338
Jan 14, 2026	40.65	41.00	40.65	40.70	40.70	0.12%	1,155
Jan 13, 2026	38.07	40.67	37.00	40.65	40.65	4.63%	741
Jan 12, 2026	38.85	38.85	36.00	38.85	38.85	5.00%	851