BOM:512301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.98	32.98	32.98	32.98	32.98	1.98%	8,263
Apr 1, 2026	32.20	32.34	32.20	32.34	32.34	1.99%	18,719
Mar 30, 2026	32.10	32.10	31.71	31.71	31.71	-1.98%	17,155
Mar 27, 2026	33.67	33.67	32.35	32.35	32.35	-2.00%	34,840
Mar 25, 2026	31.73	33.01	31.73	33.01	33.01	1.98%	21,629
Mar 24, 2026	32.38	32.38	32.37	32.37	32.37	-2.00%	8,783
Mar 23, 2026	33.03	33.03	33.03	33.03	33.03	-1.99%	21,972
Mar 20, 2026	33.71	33.71	33.70	33.70	33.70	-1.98%	7,366
Mar 19, 2026	34.34	34.38	34.05	34.38	34.38	1.99%	13,919
Mar 18, 2026	33.69	33.71	32.39	33.71	33.71	2.00%	45,399
Mar 17, 2026	32.97	33.05	32.20	33.05	33.05	4.99%	51,716
Mar 16, 2026	31.48	31.53	30.75	31.48	31.48	4.79%	44,176
Mar 13, 2026	29.78	30.05	27.50	30.04	30.04	4.89%	111,735
Mar 12, 2026	28.62	28.64	25.93	28.64	28.64	4.99%	49,290
Mar 11, 2026	27.20	27.28	26.51	27.28	27.28	4.96%	29,188
Mar 10, 2026	25.99	25.99	25.99	25.99	25.99	4.97%	14,610
Mar 9, 2026	24.76	24.76	23.00	24.76	24.76	4.96%	21,402
Mar 6, 2026	23.00	23.59	23.00	23.59	23.59	1.99%	4,679
Mar 5, 2026	23.13	23.13	23.12	23.13	23.13	1.98%	13,403
Mar 4, 2026	22.67	22.68	22.67	22.68	22.68	1.98%	8,592
Mar 2, 2026	22.24	22.24	22.24	22.24	22.24	1.97%	19,071
Feb 27, 2026	21.40	21.81	21.40	21.81	21.81	1.96%	4,540
Feb 26, 2026	20.98	21.39	20.98	21.39	21.39	1.95%	40,421
Feb 25, 2026	21.82	21.82	20.98	20.98	20.98	-1.96%	12,334
Feb 24, 2026	21.40	21.40	21.40	21.40	21.40	1.95%	55,478
Feb 23, 2026	20.99	20.99	20.99	20.99	20.99	1.99%	10,429
Feb 20, 2026	20.58	20.58	20.58	20.58	20.58	-1.95%	3,010
Feb 19, 2026	21.39	21.39	20.99	20.99	20.99	-1.96%	1,993
Feb 18, 2026	21.50	21.50	21.41	21.41	21.41	-1.97%	4,052
Feb 17, 2026	22.05	22.05	21.84	21.84	21.84	0.41%	3,686
Feb 16, 2026	21.75	21.75	21.75	21.75	21.75	-1.98%	58,775
Feb 13, 2026	21.33	22.19	21.33	22.19	22.19	1.98%	176,874
Feb 12, 2026	21.76	21.76	21.76	21.76	21.76	-1.98%	4,948
Feb 11, 2026	22.20	22.20	22.20	22.20	22.20	-1.99%	1,649
Feb 10, 2026	22.65	22.65	22.65	22.65	22.65	-1.99%	889
Feb 9, 2026	23.11	23.11	23.11	23.11	23.11	-1.99%	18,394
Feb 6, 2026	23.58	23.58	23.58	23.58	23.58	1.99%	3,322
Feb 5, 2026	23.12	23.12	23.12	23.12	23.12	1.99%	2,822
Feb 4, 2026	22.67	22.67	22.67	22.67	22.67	1.98%	14,470
Feb 3, 2026	21.99	22.23	21.99	22.23	22.23	4.96%	11,958
Feb 2, 2026	21.18	21.18	19.70	21.18	21.18	4.96%	68,833
Feb 1, 2026	20.18	20.18	20.18	20.18	20.18	4.99%	4,394
Jan 30, 2026	19.22	19.22	19.22	19.22	19.22	4.97%	59,954
Jan 29, 2026	18.31	18.31	18.31	18.31	18.31	4.99%	11,328
Jan 28, 2026	17.44	17.44	17.44	17.44	17.44	5.00%	7,553
Jan 27, 2026	15.82	16.61	15.03	16.61	16.61	4.99%	49,651
Jan 23, 2026	15.82	15.82	15.82	15.82	15.82	-1.98%	1,258
Jan 22, 2026	16.14	16.14	16.14	16.14	16.14	-1.94%	2,499
Jan 21, 2026	16.46	16.46	16.46	16.46	16.46	-1.97%	4,199
Jan 20, 2026	16.79	16.79	16.79	16.79	16.79	-1.98%	47,221