BOM:519238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.50	42.49	40.48	41.77	41.77	-1.97%	543
Mar 27, 2026	41.10	43.29	39.62	42.61	42.61	2.18%	1,410
Mar 25, 2026	42.50	44.00	41.61	41.70	41.70	-4.77%	1,211
Mar 24, 2026	43.95	43.95	40.07	43.79	43.79	3.84%	385
Mar 23, 2026	42.00	42.56	40.19	42.17	42.17	-0.28%	842
Mar 20, 2026	43.85	45.49	41.66	42.29	42.29	-3.56%	626
Mar 19, 2026	43.90	44.00	42.80	43.85	43.85	-2.51%	148
Mar 18, 2026	46.49	46.49	42.11	44.98	44.98	1.49%	5,991
Mar 17, 2026	44.75	44.75	40.57	44.32	44.32	3.92%	1,655
Mar 16, 2026	43.97	43.97	39.83	42.65	42.65	1.84%	1,344
Mar 13, 2026	44.00	44.00	41.88	41.88	41.88	-4.99%	333
Mar 12, 2026	48.00	48.00	44.08	44.08	44.08	-5.00%	2,702
Mar 11, 2026	46.00	46.49	44.10	46.40	46.40	0.87%	210
Mar 10, 2026	46.00	46.00	44.05	46.00	46.00	0.28%	122
Mar 9, 2026	43.70	47.99	43.70	45.87	45.87	-0.24%	2,365
Mar 6, 2026	46.99	46.99	42.63	45.98	45.98	2.50%	269
Mar 5, 2026	44.07	46.69	42.30	44.86	44.86	0.76%	316
Mar 4, 2026	44.55	44.55	43.16	44.52	44.52	-2.00%	1,986
Mar 2, 2026	42.75	47.00	42.75	45.43	45.43	0.96%	986
Feb 27, 2026	46.65	46.65	43.10	45.00	45.00	1.21%	6,630
Feb 26, 2026	43.50	44.75	43.30	44.46	44.46	-0.04%	6,205
Feb 25, 2026	43.10	44.75	43.05	44.48	44.48	-0.43%	5,158
Feb 24, 2026	46.50	46.50	42.26	44.67	44.67	0.84%	4,427
Feb 23, 2026	47.00	47.00	44.25	44.30	44.30	-3.55%	2,803
Feb 20, 2026	45.14	47.95	43.56	45.93	45.93	0.17%	4,078
Feb 19, 2026	42.50	49.00	42.50	45.85	45.85	-1.08%	1,626
Feb 18, 2026	47.47	47.47	41.01	46.35	46.35	7.39%	5,158
Feb 17, 2026	43.95	44.20	39.56	43.16	43.16	-1.80%	6,016
Feb 16, 2026	43.97	43.97	39.85	43.95	43.95	9.93%	57,578
Feb 13, 2026	33.70	39.98	32.72	39.98	39.98	9.99%	73,645
Feb 12, 2026	39.00	39.00	35.10	36.35	36.35	-6.79%	949
Feb 11, 2026	38.89	39.50	38.89	39.00	39.00	-	1,933
Feb 10, 2026	37.64	39.50	37.59	39.00	39.00	3.45%	517
Feb 9, 2026	38.81	38.99	35.10	37.70	37.70	-3.33%	925
Feb 6, 2026	39.00	39.00	39.00	39.00	39.00	-1.99%	60
Feb 5, 2026	36.00	42.00	35.00	39.79	39.79	2.34%	324
Feb 3, 2026	39.80	39.80	38.87	38.88	38.88	2.37%	2,094
Feb 1, 2026	40.00	40.00	36.48	37.98	37.98	-1.07%	378
Jan 30, 2026	38.84	38.84	37.50	38.39	38.39	-1.51%	64
Jan 29, 2026	39.24	39.24	38.98	38.98	38.98	3.97%	18
Jan 28, 2026	35.80	37.58	35.80	37.49	37.49	4.72%	3
Jan 23, 2026	35.00	36.50	33.23	35.80	35.80	2.37%	366
Jan 22, 2026	36.71	38.49	34.88	34.97	34.97	-4.74%	1,395
Jan 21, 2026	38.64	38.64	36.71	36.71	36.71	-4.99%	331
Jan 20, 2026	38.89	38.89	36.83	38.64	38.64	-0.28%	280
Jan 19, 2026	39.60	39.60	36.45	38.75	38.75	1.04%	924
Jan 16, 2026	38.69	38.69	35.10	38.35	38.35	4.07%	236
Jan 14, 2026	36.85	36.85	36.85	36.85	36.85	-0.27%	12
Jan 13, 2026	37.00	37.50	35.21	36.95	36.95	-0.14%	1,052
Jan 12, 2026	35.65	37.43	33.87	37.00	37.00	3.79%	1,876