BOM:522165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	33.81	35.74	33.81	33.95	33.95	0.74%	21,883
Mar 24, 2026	35.01	35.01	33.05	33.70	33.70	2.09%	18,311
Mar 23, 2026	34.76	35.75	32.30	33.01	33.01	-6.30%	37,035
Mar 20, 2026	37.78	37.78	34.65	35.23	35.23	-2.76%	22,444
Mar 19, 2026	38.75	40.50	35.40	36.23	36.23	-6.04%	30,254
Mar 18, 2026	34.70	40.00	34.70	38.56	38.56	8.93%	15,128
Mar 17, 2026	35.75	36.89	34.99	35.40	35.40	-1.99%	17,435
Mar 16, 2026	38.15	38.15	34.95	36.12	36.12	-3.24%	21,314
Mar 13, 2026	37.40	38.15	36.75	37.33	37.33	-2.20%	4,024
Mar 12, 2026	37.50	38.48	34.00	38.17	38.17	2.72%	8,386
Mar 11, 2026	37.57	38.80	37.12	37.16	37.16	-1.93%	6,483
Mar 10, 2026	37.44	38.46	37.10	37.89	37.89	1.17%	4,876
Mar 9, 2026	38.34	38.34	36.66	37.45	37.45	-2.32%	3,269
Mar 6, 2026	38.25	39.35	38.00	38.34	38.34	0.24%	5,794
Mar 5, 2026	39.00	39.00	38.00	38.25	38.25	0.31%	3,233
Mar 4, 2026	36.70	38.65	36.10	38.13	38.13	4.35%	7,472
Mar 2, 2026	37.00	37.00	34.10	36.54	36.54	-1.83%	8,845
Feb 27, 2026	37.40	38.80	36.93	37.22	37.22	-0.53%	14,181
Feb 26, 2026	37.70	39.40	37.10	37.42	37.42	1.46%	14,813
Feb 25, 2026	37.46	37.95	36.80	36.88	36.88	-1.42%	10,859
Feb 24, 2026	38.14	38.14	36.55	37.41	37.41	-1.91%	3,893
Feb 23, 2026	38.70	39.70	37.92	38.14	38.14	-1.35%	1,104
Feb 20, 2026	38.20	38.80	38.00	38.66	38.66	1.63%	1,114
Feb 19, 2026	38.65	39.95	37.80	38.04	38.04	-2.44%	6,955
Feb 18, 2026	39.80	39.80	38.51	38.99	38.99	0.28%	3,204
Feb 17, 2026	38.30	39.00	38.30	38.88	38.88	1.12%	7,736
Feb 16, 2026	38.25	39.47	38.25	38.45	38.45	-1.16%	9,108
Feb 13, 2026	39.90	40.25	38.51	38.90	38.90	-1.62%	21,680
Feb 12, 2026	42.00	42.40	39.00	39.54	39.54	-4.88%	44,477
Feb 11, 2026	41.40	42.45	40.50	41.57	41.57	2.72%	12,737
Feb 10, 2026	40.84	41.40	39.72	40.47	40.47	0.92%	6,184
Feb 9, 2026	39.44	40.95	39.44	40.10	40.10	0.25%	9,873
Feb 6, 2026	40.60	40.62	39.40	40.00	40.00	-1.53%	7,662
Feb 5, 2026	41.60	41.60	40.15	40.62	40.62	-0.32%	3,446
Feb 4, 2026	39.98	41.50	39.98	40.75	40.75	3.95%	15,210
Feb 3, 2026	39.30	41.01	38.72	39.20	39.20	0.51%	11,947
Feb 2, 2026	40.71	40.85	38.25	39.00	39.00	-4.20%	7,057
Feb 1, 2026	41.00	41.97	40.55	40.71	40.71	-1.12%	1,098
Jan 30, 2026	42.84	43.88	39.20	41.17	41.17	-2.95%	27,250
Jan 29, 2026	40.00	44.77	40.00	42.42	42.42	9.30%	47,330
Jan 28, 2026	39.12	39.40	38.00	38.81	38.81	2.16%	7,201
Jan 27, 2026	41.40	41.40	36.99	37.99	37.99	-3.60%	30,200
Jan 23, 2026	41.07	41.49	38.53	39.41	39.41	-2.11%	7,882
Jan 22, 2026	37.53	41.30	37.53	40.26	40.26	5.12%	10,550
Jan 21, 2026	41.18	41.18	36.21	38.30	38.30	-4.80%	19,342
Jan 20, 2026	41.50	42.70	40.00	40.23	40.23	-2.24%	5,743
Jan 19, 2026	42.85	42.85	41.00	41.15	41.15	-2.21%	7,995
Jan 16, 2026	41.80	43.13	41.70	42.08	42.08	0.72%	12,389
Jan 14, 2026	41.66	42.90	41.60	41.78	41.78	-0.14%	12,406
Jan 13, 2026	42.72	43.20	41.60	41.84	41.84	-1.09%	8,722