BOM:515093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	29.88	31.84	29.60	30.58	30.58	2.34%	5,162
Mar 27, 2026	40.88	40.88	29.02	29.88	29.88	-12.30%	37,257
Mar 25, 2026	31.97	37.86	31.97	34.07	34.07	6.47%	104
Mar 23, 2026	33.69	36.95	31.65	32.00	32.00	-5.02%	138,701
Mar 20, 2026	34.20	34.20	32.55	33.69	33.69	-1.49%	25,154
Mar 19, 2026	34.00	34.50	33.00	34.20	34.20	-4.31%	20,040
Mar 18, 2026	35.75	36.47	35.74	35.74	35.74	6.21%	102
Mar 17, 2026	33.68	33.68	33.65	33.65	33.65	-6.24%	20,000
Mar 16, 2026	35.89	35.89	35.89	35.89	35.89	1.01%	19
Mar 10, 2026	35.53	35.53	35.53	35.53	35.53	1.43%	1,000
Mar 9, 2026	35.70	36.00	35.00	35.03	35.03	0.57%	435
Mar 5, 2026	33.05	36.82	33.05	34.83	34.83	5.19%	560
Mar 4, 2026	33.50	34.40	33.00	33.11	33.11	-5.99%	484
Mar 2, 2026	40.75	40.75	33.10	35.22	35.22	-8.35%	2,690
Feb 26, 2026	38.50	38.50	38.43	38.43	38.43	4.01%	2
Feb 25, 2026	37.50	37.50	35.05	36.95	36.95	-2.71%	415
Feb 24, 2026	37.98	37.98	37.98	37.98	37.98	1.74%	40
Feb 20, 2026	37.00	39.68	37.00	37.33	37.33	-2.74%	305
Feb 19, 2026	35.15	44.00	35.15	38.38	38.38	3.70%	1,836
Feb 17, 2026	37.01	37.01	37.01	37.01	37.01	1.34%	5
Feb 16, 2026	37.75	37.75	36.50	36.52	36.52	-5.61%	430
Feb 13, 2026	39.51	39.51	37.80	38.69	38.69	-3.49%	980
Feb 12, 2026	43.59	43.59	39.48	40.09	40.09	-5.74%	1,184
Feb 11, 2026	38.90	44.40	36.00	42.53	42.53	7.13%	10,807
Feb 10, 2026	36.51	39.98	36.50	39.70	39.70	10.28%	44
Feb 9, 2026	35.01	36.42	35.01	36.00	36.00	-4.31%	500
Feb 6, 2026	41.50	41.50	35.00	37.62	37.62	3.07%	3,046
Feb 5, 2026	36.50	36.50	36.50	36.50	36.50	-2.74%	100
Feb 4, 2026	35.20	38.19	35.20	37.53	37.53	-1.24%	407
Feb 3, 2026	37.56	38.00	37.56	38.00	38.00	1.66%	179
Feb 1, 2026	37.20	37.38	37.20	37.38	37.38	0.54%	25
Jan 30, 2026	36.09	38.97	36.09	37.18	37.18	5.60%	26
Jan 29, 2026	36.65	36.65	35.21	35.21	35.21	-0.37%	2,600
Jan 28, 2026	35.00	35.35	34.70	35.34	35.34	0.51%	2,799
Jan 27, 2026	38.45	38.45	35.11	35.16	35.16	-8.56%	52
Jan 23, 2026	38.45	38.45	38.45	38.45	38.45	8.31%	165
Jan 22, 2026	39.87	39.87	35.50	35.50	35.50	0.08%	73
Jan 21, 2026	38.00	38.09	35.00	35.47	35.47	-6.39%	10,287
Jan 20, 2026	38.52	38.52	37.01	37.89	37.89	-1.64%	662
Jan 19, 2026	39.75	40.00	38.52	38.52	38.52	-3.09%	701
Jan 14, 2026	39.75	39.75	39.75	39.75	39.75	-2.79%	42
Jan 13, 2026	39.50	41.00	39.26	40.89	40.89	4.15%	1,875
Jan 12, 2026	39.20	41.10	38.74	39.26	39.26	-5.40%	147
Jan 8, 2026	41.50	41.50	41.50	41.50	41.50	-4.05%	200
Jan 7, 2026	43.20	43.42	42.75	43.25	43.25	0.12%	853
Jan 6, 2026	42.00	43.20	42.00	43.20	43.20	3.77%	278
Jan 5, 2026	42.90	42.90	41.63	41.63	41.63	-1.35%	154
Jan 2, 2026	42.05	43.47	42.05	42.20	42.20	-2.00%	799
Jan 1, 2026	42.98	43.08	42.98	43.06	43.06	1.17%	753
Dec 31, 2025	41.71	43.10	41.40	42.56	42.56	-0.93%	1,959