BOM:519234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	32.85	34.35	31.50	31.50	31.50	-4.11%	1,311
Mar 27, 2026	35.50	35.50	32.21	32.85	32.85	-7.78%	1,784
Mar 25, 2026	33.00	35.74	31.55	35.62	35.62	7.94%	5,332
Mar 24, 2026	33.43	33.43	30.26	33.00	33.00	-0.33%	7,132
Mar 23, 2026	31.90	33.15	29.25	33.11	33.11	6.36%	413
Mar 20, 2026	31.00	31.89	30.01	31.13	31.13	-2.72%	23
Mar 19, 2026	32.00	32.00	32.00	32.00	32.00	1.33%	211
Mar 18, 2026	32.98	33.02	28.30	31.58	31.58	-1.31%	2,107
Mar 17, 2026	32.92	32.92	29.50	32.00	32.00	-2.32%	23,036
Mar 16, 2026	31.59	34.69	29.11	32.76	32.76	7.23%	1,990
Mar 13, 2026	32.30	33.50	29.15	30.55	30.55	-5.65%	1,172
Mar 12, 2026	32.00	34.69	30.51	32.38	32.38	1.60%	1,846
Mar 11, 2026	32.83	32.90	31.20	31.87	31.87	-3.66%	2,798
Mar 10, 2026	35.89	37.50	32.40	33.08	33.08	-4.31%	17,583
Mar 9, 2026	34.57	34.57	34.57	34.57	34.57	-	106
Mar 6, 2026	34.98	36.45	32.06	34.57	34.57	5.46%	1,032
Mar 5, 2026	35.98	35.98	31.99	32.78	32.78	1.24%	1,155
Mar 4, 2026	32.70	33.92	31.00	32.38	32.38	-4.54%	1,775
Mar 2, 2026	35.00	35.00	32.13	33.92	33.92	-5.86%	1,035
Feb 27, 2026	35.99	36.38	35.99	36.03	36.03	3.86%	10
Feb 26, 2026	36.40	37.88	34.63	34.69	34.69	-4.93%	5,548
Feb 25, 2026	36.54	36.55	34.12	36.49	36.49	-0.14%	201
Feb 24, 2026	35.85	36.60	35.85	36.54	36.54	-0.25%	307
Feb 23, 2026	36.74	36.74	34.30	36.63	36.63	2.61%	121
Feb 20, 2026	35.50	36.75	35.00	35.70	35.70	0.14%	676
Feb 19, 2026	36.51	36.51	34.41	35.65	35.65	-2.06%	995
Feb 18, 2026	35.00	36.40	35.00	36.40	36.40	3.82%	265
Feb 17, 2026	35.29	35.65	34.40	35.06	35.06	0.31%	949
Feb 16, 2026	37.60	40.21	34.41	34.95	34.95	-16.09%	63,224
Feb 13, 2026	41.65	41.65	41.65	41.65	41.65	-	1
Feb 11, 2026	41.65	41.65	41.65	41.65	41.65	-0.64%	411
Feb 10, 2026	45.50	45.50	41.43	41.92	41.92	-5.80%	74
Feb 9, 2026	36.11	45.49	36.11	44.50	44.50	9.80%	688
Feb 6, 2026	42.05	42.05	40.50	40.53	40.53	-3.50%	618
Feb 5, 2026	44.32	44.32	40.31	42.00	42.00	-5.70%	110
Feb 4, 2026	45.43	45.43	44.54	44.54	44.54	-	45
Feb 3, 2026	42.40	44.89	41.20	44.54	44.54	4.92%	1,490
Feb 2, 2026	44.80	47.89	41.31	42.45	42.45	3.26%	385
Feb 1, 2026	37.00	52.00	37.00	41.11	41.11	-6.25%	858
Jan 30, 2026	35.16	44.95	35.16	43.85	43.85	6.95%	2,186
Jan 29, 2026	40.13	44.70	40.12	41.00	41.00	1.23%	231
Jan 28, 2026	41.00	41.00	40.31	40.50	40.50	0.75%	688
Jan 27, 2026	40.18	41.00	40.18	40.20	40.20	-1.95%	3,686
Jan 23, 2026	41.00	41.00	41.00	41.00	41.00	-	15
Jan 22, 2026	41.82	41.82	41.00	41.00	41.00	4.51%	2,291
Jan 21, 2026	38.50	41.98	38.50	39.23	39.23	-8.45%	587
Jan 20, 2026	44.00	44.00	42.75	42.85	42.85	-2.61%	16
Jan 19, 2026	42.20	44.09	42.00	44.00	44.00	-0.23%	56
Jan 16, 2026	42.00	45.77	42.00	44.10	44.10	3.76%	121
Jan 14, 2026	47.20	47.20	42.50	42.50	42.50	-5.53%	155