BOM:526642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.50	29.88	26.80	29.12	29.12	4.97%	30,083
Apr 1, 2026	25.00	27.99	25.00	27.74	27.74	10.61%	10,514
Mar 30, 2026	24.78	26.50	24.78	25.08	25.08	-6.35%	24,926
Mar 27, 2026	28.05	28.99	26.60	26.78	26.78	-7.11%	26,828
Mar 25, 2026	29.00	29.80	28.62	28.83	28.83	2.49%	17,160
Mar 24, 2026	28.28	28.66	27.62	28.13	28.13	1.70%	7,925
Mar 23, 2026	29.01	29.29	27.40	27.66	27.66	-5.98%	41,630
Mar 20, 2026	31.37	31.46	29.24	29.42	29.42	-4.11%	19,266
Mar 19, 2026	31.00	31.09	30.32	30.68	30.68	-2.01%	8,660
Mar 18, 2026	30.85	31.54	30.33	31.31	31.31	2.86%	4,028
Mar 17, 2026	30.37	31.09	30.09	30.44	30.44	0.20%	7,708
Mar 16, 2026	30.33	30.84	29.80	30.38	30.38	-1.36%	6,669
Mar 13, 2026	31.12	32.36	30.70	30.80	30.80	-1.57%	8,360
Mar 12, 2026	31.69	31.99	31.07	31.29	31.29	-1.26%	5,381
Mar 11, 2026	32.10	32.39	31.47	31.69	31.69	0.19%	8,551
Mar 10, 2026	30.00	31.88	30.00	31.63	31.63	1.74%	5,834
Mar 9, 2026	33.30	33.30	30.95	31.09	31.09	-3.89%	9,695
Mar 6, 2026	33.20	33.20	32.23	32.35	32.35	-1.91%	10,878
Mar 5, 2026	32.25	33.60	31.61	32.98	32.98	2.26%	21,957
Mar 4, 2026	32.35	32.74	31.47	32.25	32.25	-2.45%	15,420
Mar 2, 2026	29.40	33.78	29.40	33.06	33.06	-3.50%	19,073
Feb 27, 2026	34.21	34.72	34.00	34.26	34.26	-	3,513
Feb 26, 2026	34.30	35.12	34.22	34.26	34.26	-0.84%	3,402
Feb 25, 2026	34.20	34.98	34.15	34.55	34.55	-0.86%	3,998
Feb 24, 2026	35.06	35.69	34.29	34.85	34.85	-1.27%	6,145
Feb 23, 2026	36.00	36.00	35.10	35.30	35.30	0.28%	2,387
Feb 20, 2026	35.50	35.82	35.10	35.20	35.20	-2.20%	4,621
Feb 19, 2026	35.50	36.07	35.19	35.99	35.99	1.29%	8,164
Feb 18, 2026	36.28	36.28	35.33	35.53	35.53	-1.85%	3,002
Feb 17, 2026	35.10	36.66	35.10	36.20	36.20	1.97%	2,092
Feb 16, 2026	35.35	35.70	35.17	35.50	35.50	-0.98%	6,632
Feb 13, 2026	36.10	36.35	35.51	35.85	35.85	-2.45%	9,542
Feb 12, 2026	36.60	37.13	36.60	36.75	36.75	-1.53%	4,080
Feb 11, 2026	37.84	37.84	36.70	37.32	37.32	-0.11%	13,180
Feb 10, 2026	37.55	38.30	37.33	37.36	37.36	-1.89%	8,860
Feb 9, 2026	39.00	39.00	37.18	38.08	38.08	2.31%	20,361
Feb 6, 2026	37.80	37.99	37.11	37.22	37.22	-2.95%	6,158
Feb 5, 2026	38.63	38.69	38.08	38.35	38.35	-0.98%	7,242
Feb 4, 2026	39.62	39.68	38.00	38.73	38.73	-1.17%	20,708
Feb 3, 2026	42.90	43.49	39.03	39.19	39.19	0.62%	43,421
Feb 2, 2026	38.01	39.89	37.85	38.95	38.95	0.96%	12,805
Feb 1, 2026	37.22	42.52	37.13	38.58	38.58	2.20%	39,926
Jan 30, 2026	38.90	39.27	36.11	37.75	37.75	3.51%	51,641
Jan 29, 2026	39.06	39.19	36.20	36.47	36.47	-6.94%	58,634
Jan 28, 2026	36.39	41.30	35.80	39.19	39.19	13.86%	596,480
Jan 27, 2026	32.51	35.80	32.51	34.42	34.42	5.91%	31,891
Jan 23, 2026	32.59	33.18	32.10	32.50	32.50	-2.31%	4,444
Jan 22, 2026	32.24	33.57	32.24	33.27	33.27	3.23%	6,391
Jan 21, 2026	32.12	33.03	31.60	32.23	32.23	-1.04%	14,907
Jan 20, 2026	34.10	34.30	32.40	32.57	32.57	-4.46%	11,426