BOM:524314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.00	35.89	32.50	33.06	33.06	-2.42%	21,997
Mar 25, 2026	38.00	38.00	33.66	33.88	33.88	-5.47%	14,360
Mar 24, 2026	37.49	37.50	35.06	35.84	35.84	-6.91%	10,182
Mar 23, 2026	37.55	38.50	36.65	38.50	38.50	-3.73%	4,186
Mar 20, 2026	39.85	40.42	39.00	39.99	39.99	4.93%	531
Mar 19, 2026	40.13	40.13	37.07	38.11	38.11	2.78%	482
Mar 18, 2026	37.50	40.43	36.06	37.08	37.08	-1.23%	10,110
Mar 17, 2026	37.60	38.50	37.50	37.54	37.54	-1.31%	106
Mar 16, 2026	38.07	39.98	37.51	38.04	38.04	-0.91%	3,060
Mar 13, 2026	39.10	39.39	37.50	38.39	38.39	1.03%	5,385
Mar 12, 2026	40.00	40.80	38.00	38.00	38.00	-2.66%	2,687
Mar 11, 2026	38.00	41.15	38.00	39.04	39.04	1.32%	5,032
Mar 10, 2026	41.63	41.63	38.00	38.53	38.53	0.57%	1,223
Mar 9, 2026	41.39	41.39	38.11	38.31	38.31	-1.57%	2,076
Mar 6, 2026	41.74	41.74	38.50	38.92	38.92	-2.16%	4,665
Mar 5, 2026	41.90	41.90	38.60	39.78	39.78	-4.60%	4,838
Mar 4, 2026	38.95	41.80	38.75	41.70	41.70	4.38%	977
Mar 2, 2026	38.36	39.95	38.36	39.95	39.95	4.14%	3,379
Feb 27, 2026	38.35	41.00	38.35	38.36	38.36	-3.28%	2,973
Feb 26, 2026	41.98	41.98	39.30	39.66	39.66	2.22%	335
Feb 25, 2026	39.94	41.00	38.40	38.80	38.80	-2.85%	2,894
Feb 24, 2026	38.60	41.00	38.60	39.94	39.94	-2.59%	177
Feb 23, 2026	41.00	41.00	39.33	41.00	41.00	1.69%	134
Feb 20, 2026	41.16	41.16	38.51	40.32	40.32	-2.04%	7,416
Feb 19, 2026	43.00	43.00	40.08	41.16	41.16	-2.53%	407
Feb 18, 2026	38.50	43.00	38.00	42.23	42.23	11.13%	2,813
Feb 17, 2026	38.12	39.12	37.99	38.00	38.00	-0.31%	3,554
Feb 16, 2026	38.50	40.50	37.20	38.12	38.12	-0.10%	6,292
Feb 13, 2026	41.31	43.67	37.45	38.16	38.16	-7.63%	11,183
Feb 12, 2026	41.50	42.28	41.00	41.31	41.31	-0.36%	1,415
Feb 11, 2026	42.46	43.00	41.00	41.46	41.46	-1.87%	7,213
Feb 10, 2026	42.40	43.50	42.24	42.25	42.25	-0.31%	4,474
Feb 9, 2026	41.41	45.99	41.41	42.38	42.38	-4.23%	4,767
Feb 6, 2026	46.12	46.12	42.12	44.25	44.25	3.85%	532
Feb 5, 2026	43.26	44.15	40.75	42.61	42.61	-5.40%	24,101
Feb 4, 2026	44.03	46.79	44.00	45.04	45.04	2.29%	4,204
Feb 3, 2026	43.25	47.40	43.25	44.03	44.03	-0.65%	2,654
Feb 2, 2026	47.50	47.50	43.25	44.32	44.32	-5.54%	1,925
Feb 1, 2026	47.00	48.30	46.87	46.92	46.92	2.00%	1,531
Jan 30, 2026	44.27	47.00	44.27	46.00	46.00	3.39%	7,955
Jan 29, 2026	44.89	47.00	42.40	44.49	44.49	-0.87%	4,167
Jan 28, 2026	48.50	48.50	43.50	44.88	44.88	-2.65%	4,616
Jan 27, 2026	43.68	46.10	41.81	46.10	46.10	5.04%	186
Jan 23, 2026	43.51	46.68	43.50	43.89	43.89	0.83%	9,628
Jan 22, 2026	43.29	46.44	43.29	43.53	43.53	0.07%	1,509
Jan 21, 2026	43.00	45.00	40.21	43.50	43.50	0.25%	4,674
Jan 20, 2026	47.75	47.75	42.63	43.39	43.39	-4.28%	3,640
Jan 19, 2026	47.70	47.70	44.10	45.33	45.33	-1.31%	238
Jan 16, 2026	44.99	46.50	40.00	45.93	45.93	2.45%	10,895
Jan 14, 2026	47.90	47.90	44.51	44.83	44.83	-6.41%	1,536