BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.60	35.60	33.27	33.66	33.66	-3.41%	48,884
Mar 25, 2026	37.00	37.20	34.70	34.85	34.85	-2.00%	94,920
Mar 24, 2026	34.50	35.71	33.66	35.56	35.56	4.56%	75,264
Mar 23, 2026	34.66	35.00	32.93	34.01	34.01	-1.88%	40,990
Mar 20, 2026	33.10	35.00	33.10	34.66	34.66	2.36%	24,421
Mar 19, 2026	35.79	35.79	33.75	33.86	33.86	-3.56%	11,291
Mar 18, 2026	34.40	36.35	34.40	35.11	35.11	-0.31%	28,904
Mar 17, 2026	34.40	35.50	34.40	35.22	35.22	-0.09%	7,618
Mar 16, 2026	35.67	36.00	34.52	35.25	35.25	-1.18%	14,682
Mar 13, 2026	37.49	37.95	35.25	35.67	35.67	-3.85%	40,054
Mar 12, 2026	37.10	38.20	36.80	37.10	37.10	0.49%	5,127
Mar 11, 2026	36.01	37.76	35.00	36.92	36.92	1.29%	204,553
Mar 10, 2026	34.80	36.50	34.77	36.45	36.45	4.83%	19,780
Mar 9, 2026	35.00	36.00	34.36	34.77	34.77	-0.74%	5,271
Mar 6, 2026	34.30	36.78	34.30	35.03	35.03	-	90,013
Mar 5, 2026	36.89	36.89	35.00	35.03	35.03	-1.82%	13,733
Mar 4, 2026	35.01	36.69	34.65	35.68	35.68	0.90%	24,212
Mar 2, 2026	36.30	37.70	35.10	35.36	35.36	-2.80%	14,591
Feb 27, 2026	36.30	38.65	34.98	36.38	36.38	-1.20%	194,438
Feb 26, 2026	37.50	38.41	36.35	36.82	36.82	-1.81%	33,476
Feb 25, 2026	37.06	38.20	37.06	37.50	37.50	1.21%	14,125
Feb 24, 2026	36.63	37.99	36.63	37.05	37.05	-2.50%	12,254
Feb 23, 2026	38.55	38.91	37.55	38.00	38.00	-0.45%	5,882
Feb 20, 2026	39.50	39.50	38.00	38.17	38.17	-2.65%	27,628
Feb 19, 2026	38.55	40.00	38.55	39.21	39.21	-1.51%	32,729
Feb 18, 2026	40.00	41.00	39.11	39.81	39.81	0.50%	41,383
Feb 17, 2026	39.10	40.80	37.91	39.61	39.61	-0.73%	159,663
Feb 16, 2026	39.00	39.90	37.80	39.90	39.90	5.00%	52,700
Feb 13, 2026	37.92	39.00	37.92	38.00	38.00	-	6,573
Feb 12, 2026	38.50	39.65	37.72	38.00	38.00	-1.12%	61,443
Feb 11, 2026	39.88	41.00	38.00	38.43	38.43	-3.59%	86,399
Feb 10, 2026	38.00	39.90	38.00	39.86	39.86	4.89%	77,508
Feb 9, 2026	37.00	38.79	37.00	38.00	38.00	-0.39%	27,384
Feb 6, 2026	38.52	38.95	36.55	38.15	38.15	1.03%	40,172
Feb 5, 2026	39.50	39.50	37.75	37.76	37.76	-1.18%	53,695
Feb 4, 2026	38.65	39.99	38.10	38.21	38.21	-3.51%	21,448
Feb 3, 2026	38.50	40.60	38.50	39.60	39.60	0.84%	39,312
Feb 2, 2026	40.38	41.00	39.25	39.27	39.27	-0.81%	15,224
Feb 1, 2026	41.49	41.49	39.20	39.59	39.59	-1.00%	9,230
Jan 30, 2026	39.62	41.01	39.25	39.99	39.99	-1.91%	92,395
Jan 29, 2026	41.00	41.99	40.74	40.77	40.77	-0.56%	59,164
Jan 28, 2026	41.10	41.75	40.99	41.00	41.00	-0.10%	32,499
Jan 27, 2026	42.00	43.00	40.99	41.04	41.04	-0.77%	93,160
Jan 23, 2026	42.00	42.50	40.80	41.36	41.36	0.90%	130,378
Jan 22, 2026	41.66	41.66	40.75	40.99	40.99	3.30%	278,431
Jan 21, 2026	40.00	40.00	38.12	39.68	39.68	0.76%	54,956
Jan 20, 2026	38.66	39.50	38.55	39.38	39.38	1.36%	9,962
Jan 19, 2026	38.98	39.45	37.25	38.85	38.85	1.97%	19,813
Jan 16, 2026	37.20	39.57	37.20	38.10	38.10	-0.63%	8,619
Jan 14, 2026	39.79	39.80	38.01	38.34	38.34	0.76%	5,599