BOM:515018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.66	40.66	40.66	40.66	40.66	0.02%	303
Apr 1, 2026	38.86	41.75	37.82	40.65	40.65	7.20%	1,172
Mar 30, 2026	39.60	39.60	37.69	37.92	37.92	-5.29%	604
Mar 27, 2026	39.78	40.04	39.71	40.04	40.04	3.17%	1,214
Mar 25, 2026	39.89	42.29	38.43	38.81	38.81	3.41%	341
Mar 24, 2026	38.20	40.31	36.76	37.53	37.53	-0.21%	8,117
Mar 23, 2026	40.00	40.00	37.61	37.61	37.61	-7.82%	100
Mar 20, 2026	44.37	44.37	40.71	40.80	40.80	4.21%	199
Mar 19, 2026	39.15	39.15	39.15	39.15	39.15	-2.00%	500
Mar 17, 2026	41.63	41.63	39.95	39.95	39.95	-4.65%	50
Mar 16, 2026	43.05	43.05	33.76	41.90	41.90	-0.71%	90
Mar 13, 2026	42.20	42.20	42.20	42.20	42.20	-	8
Mar 12, 2026	42.20	42.20	42.20	42.20	42.20	-	5
Mar 11, 2026	41.01	42.20	41.01	42.20	42.20	3.00%	102
Mar 10, 2026	42.10	42.10	40.97	40.97	40.97	-1.28%	198
Mar 9, 2026	43.00	43.00	41.50	41.50	41.50	-3.49%	58
Mar 6, 2026	44.36	44.36	43.00	43.00	43.00	3.09%	39
Mar 4, 2026	41.70	41.80	41.70	41.71	41.71	0.02%	567
Feb 27, 2026	41.70	41.70	41.70	41.70	41.70	-0.93%	70
Feb 26, 2026	42.27	42.55	41.94	42.09	42.09	-0.33%	381
Feb 25, 2026	45.63	45.63	42.23	42.23	42.23	-0.71%	6
Feb 24, 2026	47.15	47.15	42.42	42.53	42.53	-4.92%	106
Feb 23, 2026	46.27	46.27	43.03	44.73	44.73	3.37%	426
Feb 20, 2026	43.83	45.43	42.55	43.27	43.27	-1.61%	350
Feb 19, 2026	43.98	43.98	43.98	43.98	43.98	-0.32%	1
Feb 18, 2026	47.87	48.12	44.12	44.12	44.12	-2.93%	10
Feb 17, 2026	45.45	45.45	45.45	45.45	45.45	2.48%	1
Feb 16, 2026	44.36	44.36	44.35	44.35	44.35	7.65%	100
Feb 13, 2026	41.20	41.20	41.20	41.20	41.20	-13.26%	1
Feb 12, 2026	45.56	47.50	45.56	47.50	47.50	-1.02%	54
Feb 11, 2026	47.99	47.99	47.99	47.99	47.99	-0.81%	300
Feb 10, 2026	47.82	48.90	47.58	48.38	48.38	9.23%	120
Feb 4, 2026	43.43	44.99	43.43	44.29	44.29	-2.23%	2,411
Feb 3, 2026	43.74	45.50	43.74	45.30	45.30	-0.44%	165
Feb 2, 2026	45.59	45.59	45.50	45.50	45.50	-0.20%	21
Feb 1, 2026	45.57	45.59	45.57	45.59	45.59	3.43%	733
Jan 29, 2026	44.91	44.91	44.08	44.08	44.08	-7.14%	42
Jan 28, 2026	47.48	47.48	47.47	47.47	47.47	1.00%	500
Jan 23, 2026	45.00	47.00	42.16	47.00	47.00	3.02%	392
Jan 22, 2026	44.88	46.10	44.88	45.62	45.62	-0.91%	2,363
Jan 21, 2026	46.08	46.08	44.62	46.04	46.04	-2.00%	725
Jan 20, 2026	44.20	46.98	43.09	46.98	46.98	1.21%	3,520
Jan 16, 2026	46.00	48.47	46.00	46.42	46.42	-3.25%	86
Jan 14, 2026	46.00	47.98	46.00	47.98	47.98	2.96%	205
Jan 12, 2026	43.69	46.60	42.50	46.60	46.60	-1.81%	11,003
Jan 9, 2026	45.17	47.46	45.15	47.46	47.46	0.59%	834
Jan 8, 2026	47.18	47.18	47.18	47.18	47.18	-2.50%	1
Jan 7, 2026	48.37	48.50	48.37	48.39	48.39	7.53%	243
Jan 6, 2026	45.96	45.96	45.00	45.00	45.00	-5.26%	200
Jan 5, 2026	47.49	47.50	47.49	47.50	47.50	1.26%	501