BOM:526921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	29.84	29.84	29.84	29.84	29.84	-1.97%	428
Mar 27, 2026	31.06	31.06	30.44	30.44	30.44	-2.00%	3
Mar 25, 2026	31.50	31.50	31.06	31.06	31.06	-1.99%	4,078
Mar 24, 2026	31.70	31.70	31.07	31.69	31.69	-0.03%	563
Mar 23, 2026	31.70	31.70	31.70	31.70	31.70	-1.98%	2,288
Mar 20, 2026	33.30	33.30	32.34	32.34	32.34	-2.00%	411
Mar 19, 2026	33.00	33.00	31.77	33.00	33.00	1.82%	343
Mar 18, 2026	32.40	33.40	32.40	32.41	32.41	-1.79%	3,327
Mar 17, 2026	32.91	33.13	32.26	33.00	33.00	0.27%	502
Mar 16, 2026	32.91	32.91	32.91	32.91	32.91	-2.00%	83
Mar 13, 2026	34.25	34.25	33.58	33.58	33.58	-1.98%	32
Mar 12, 2026	34.26	34.26	34.26	34.26	34.26	-1.97%	1
Mar 11, 2026	35.25	35.25	34.05	34.95	34.95	1.10%	1,896
Mar 10, 2026	34.20	34.58	33.55	34.57	34.57	1.08%	1,191
Mar 9, 2026	33.83	34.40	33.16	34.20	34.20	1.09%	98
Mar 6, 2026	34.00	34.89	33.61	33.83	33.83	-1.17%	1,837
Mar 5, 2026	33.94	34.90	33.94	34.23	34.23	-1.16%	400
Mar 4, 2026	34.63	34.63	34.63	34.63	34.63	-1.98%	37
Mar 2, 2026	35.33	35.33	35.33	35.33	35.33	-2.00%	1,180
Feb 27, 2026	37.10	37.10	35.77	36.05	36.05	-1.23%	1,540
Feb 26, 2026	36.50	36.50	36.50	36.50	36.50	-1.99%	276
Feb 25, 2026	37.24	37.24	37.24	37.24	37.24	-2.00%	116
Feb 24, 2026	38.00	38.00	38.00	38.00	38.00	1.50%	1
Feb 20, 2026	37.44	37.44	37.44	37.44	37.44	1.71%	5
Feb 19, 2026	36.81	36.81	36.81	36.81	36.81	-2.00%	100
Feb 18, 2026	38.01	38.01	37.56	37.56	37.56	-1.98%	85
Feb 17, 2026	38.32	38.32	38.32	38.32	38.32	-1.99%	1
Feb 16, 2026	38.50	39.10	38.25	39.10	39.10	0.75%	101
Feb 13, 2026	37.96	38.81	37.96	38.81	38.81	0.21%	510
Feb 12, 2026	39.50	39.50	38.73	38.73	38.73	-2.00%	226
Feb 11, 2026	39.52	39.52	39.52	39.52	39.52	-1.98%	27
Feb 10, 2026	39.99	40.35	39.13	40.32	40.32	1.43%	511
Feb 9, 2026	40.58	41.11	39.75	39.75	39.75	-1.92%	1,859
Feb 6, 2026	40.53	40.90	40.53	40.53	40.53	-1.98%	1,638
Feb 5, 2026	41.40	41.40	40.21	41.35	41.35	1.22%	1,464
Feb 4, 2026	40.95	40.95	40.00	40.85	40.85	1.52%	1,614
Feb 3, 2026	39.99	40.45	38.89	40.24	40.24	1.41%	2,749
Feb 2, 2026	39.70	39.70	39.68	39.68	39.68	-1.98%	194
Feb 1, 2026	40.48	40.48	40.48	40.48	40.48	-1.99%	128
Jan 30, 2026	41.30	41.30	41.30	41.30	41.30	-1.99%	5
Jan 28, 2026	42.14	42.14	42.14	42.14	42.14	-1.98%	50
Jan 27, 2026	42.99	42.99	42.99	42.99	42.99	-1.98%	200
Jan 21, 2026	43.86	43.86	43.86	43.86	43.86	-1.99%	1
Jan 16, 2026	46.40	46.40	44.75	44.75	44.75	-1.99%	11
Jan 14, 2026	45.66	45.66	45.66	45.66	45.66	-2.00%	350
Jan 13, 2026	46.59	46.59	46.59	46.59	46.59	-2.00%	2
Jan 8, 2026	48.45	48.45	47.54	47.54	47.54	-2.00%	216
Jan 7, 2026	48.51	48.51	48.51	48.51	48.51	-2.00%	671
Jan 6, 2026	49.00	50.55	48.60	49.50	49.50	-0.18%	1,322
Jan 5, 2026	50.50	50.50	49.49	49.59	49.59	-1.80%	1,177