BOM:523269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.56	50.68	47.40	48.06	48.06	-4.32%	20,859
Mar 25, 2026	48.20	51.74	48.20	50.23	50.23	2.57%	7,678
Mar 24, 2026	48.35	49.58	47.70	48.97	48.97	1.28%	6,106
Mar 23, 2026	51.75	53.29	47.14	48.35	48.35	-6.57%	14,172
Mar 20, 2026	51.65	53.14	51.50	51.75	51.75	0.37%	3,923
Mar 19, 2026	51.77	51.77	50.67	51.56	51.56	-0.41%	3,549
Mar 18, 2026	52.80	52.80	51.50	51.77	51.77	1.21%	4,874
Mar 17, 2026	51.15	51.87	50.57	51.15	51.15	0.67%	4,082
Mar 16, 2026	49.75	51.99	49.75	50.81	50.81	-0.72%	10,339
Mar 13, 2026	51.48	52.91	50.58	51.18	51.18	-1.54%	9,047
Mar 12, 2026	50.25	52.90	50.25	51.98	51.98	-0.65%	784
Mar 11, 2026	52.44	53.49	51.82	52.32	52.32	-0.44%	1,518
Mar 10, 2026	52.00	53.04	52.00	52.55	52.55	2.76%	2,301
Mar 9, 2026	51.61	52.16	51.02	51.14	51.14	-3.35%	9,480
Mar 6, 2026	53.00	54.17	52.76	52.91	52.91	-1.93%	8,412
Mar 5, 2026	54.07	54.11	52.79	53.95	53.95	1.77%	2,764
Mar 4, 2026	54.00	54.11	52.32	53.01	53.01	-0.56%	3,389
Mar 2, 2026	49.31	54.45	49.30	53.31	53.31	-2.45%	4,927
Feb 27, 2026	54.60	55.78	54.00	54.65	54.65	-0.02%	3,857
Feb 26, 2026	55.28	55.73	54.49	54.66	54.66	-0.71%	1,850
Feb 25, 2026	59.80	59.80	55.00	55.05	55.05	-0.45%	3,419
Feb 24, 2026	55.36	55.63	54.30	55.30	55.30	-0.07%	687
Feb 23, 2026	55.23	55.98	55.23	55.34	55.34	0.20%	2,569
Feb 20, 2026	55.39	55.68	54.97	55.23	55.23	0.24%	1,189
Feb 19, 2026	54.12	56.08	54.12	55.10	55.10	-0.63%	1,233
Feb 18, 2026	55.93	56.70	55.30	55.45	55.45	-1.72%	3,146
Feb 17, 2026	55.56	56.73	55.56	56.42	56.42	1.62%	3,686
Feb 16, 2026	56.94	56.94	55.40	55.52	55.52	-0.07%	3,224
Feb 13, 2026	55.22	57.00	55.22	55.56	55.56	-0.54%	948
Feb 12, 2026	56.50	56.75	55.84	55.86	55.86	-1.34%	746
Feb 11, 2026	57.20	57.20	55.64	56.62	56.62	-0.84%	3,518
Feb 10, 2026	56.82	57.68	56.82	57.10	57.10	-0.42%	625
Feb 9, 2026	54.98	57.40	54.98	57.34	57.34	2.21%	2,159
Feb 6, 2026	56.04	57.85	55.45	56.10	56.10	-0.66%	795
Feb 5, 2026	55.90	56.79	55.90	56.47	56.47	-0.21%	449
Feb 4, 2026	56.15	57.11	56.00	56.59	56.59	-0.23%	4,904
Feb 3, 2026	55.51	56.72	55.16	56.72	56.72	3.83%	2,135
Feb 2, 2026	60.00	60.00	54.10	54.63	54.63	-1.97%	3,034
Feb 1, 2026	55.51	57.46	54.99	55.73	55.73	-1.76%	4,011
Jan 30, 2026	57.40	57.40	55.50	56.73	56.73	-1.13%	2,302
Jan 29, 2026	57.55	58.00	57.05	57.38	56.38	0.12%	4,614
Jan 28, 2026	54.11	58.50	54.11	57.31	56.31	1.00%	7,662
Jan 27, 2026	57.49	58.00	54.87	56.74	55.75	-8.26%	17,699
Jan 23, 2026	62.50	65.52	60.08	61.85	60.77	3.01%	32,705
Jan 22, 2026	60.20	60.81	59.72	60.04	58.99	0.64%	7,486
Jan 21, 2026	60.57	61.20	58.15	59.66	58.62	-1.19%	12,988
Jan 20, 2026	61.13	61.93	59.62	60.38	59.33	-0.17%	28,624
Jan 19, 2026	54.79	61.69	54.01	60.48	59.43	10.39%	42,608
Jan 16, 2026	54.51	55.54	54.51	54.79	53.84	-0.89%	3,408
Jan 14, 2026	65.00	65.00	55.00	55.28	54.32	0.78%	1,150