BOM:530265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.37	38.99	31.37	33.43	33.43	0.84%	8,733
Mar 24, 2026	35.49	35.49	33.10	33.15	33.15	-5.90%	469
Mar 23, 2026	36.00	36.00	32.21	35.23	35.23	5.67%	24,815
Mar 20, 2026	32.50	35.90	32.50	33.34	33.34	-2.23%	13,528
Mar 19, 2026	37.00	37.00	31.50	34.10	34.10	-2.57%	5,099
Mar 18, 2026	33.10	35.05	31.50	35.00	35.00	-0.06%	6,032
Mar 17, 2026	37.12	38.20	30.70	35.02	35.02	-3.98%	4,825
Mar 16, 2026	39.90	39.90	36.00	36.47	36.47	9.19%	366
Mar 13, 2026	34.90	34.90	33.40	33.40	33.40	-4.52%	70
Mar 11, 2026	34.25	35.50	34.10	34.98	34.98	-2.43%	5,621
Mar 10, 2026	35.85	35.85	35.80	35.85	35.85	-	4,022
Mar 9, 2026	35.87	35.87	35.85	35.85	35.85	-2.05%	175
Mar 6, 2026	38.80	38.80	33.23	36.60	36.60	6.55%	463
Mar 5, 2026	33.35	37.00	33.35	34.35	34.35	-8.86%	3,087
Mar 4, 2026	36.00	37.69	35.00	37.69	37.69	1.86%	55
Mar 2, 2026	38.00	38.00	37.00	37.00	37.00	-0.19%	215
Feb 27, 2026	39.00	39.00	36.01	37.07	37.07	-2.40%	100
Feb 26, 2026	36.00	37.98	35.40	37.98	37.98	4.34%	5,735
Feb 25, 2026	38.00	38.00	36.26	36.40	36.40	-5.16%	138
Feb 23, 2026	37.10	38.40	36.10	38.38	38.38	3.17%	2,195
Feb 20, 2026	37.10	37.21	37.10	37.20	37.20	0.54%	777
Feb 19, 2026	39.00	39.00	36.60	37.00	37.00	-5.13%	592
Feb 18, 2026	36.23	39.00	36.23	39.00	39.00	4.92%	229
Feb 17, 2026	38.51	39.50	36.00	37.17	37.17	-3.48%	1,087
Feb 16, 2026	37.90	39.95	35.00	38.51	38.51	-5.80%	1,661
Feb 13, 2026	41.90	41.90	40.82	40.88	40.88	2.40%	357
Feb 12, 2026	39.92	39.92	39.91	39.92	39.92	3.72%	2
Feb 11, 2026	36.70	40.00	36.70	38.49	38.49	-0.54%	3,007
Feb 10, 2026	38.70	38.70	38.70	38.70	38.70	-1.02%	296
Feb 9, 2026	37.47	43.70	37.47	39.10	39.10	3.30%	87
Feb 6, 2026	36.72	37.93	36.72	37.85	37.85	-1.23%	897
Feb 5, 2026	42.50	42.50	38.00	38.32	38.32	-1.01%	324
Feb 4, 2026	42.50	42.50	38.71	38.71	38.71	1.28%	77
Feb 3, 2026	44.99	44.99	37.00	38.22	38.22	-1.49%	50
Feb 2, 2026	36.30	39.80	35.50	38.80	38.80	-0.89%	202
Feb 1, 2026	39.15	39.15	39.15	39.15	39.15	-2.00%	5
Jan 30, 2026	43.43	43.43	39.90	39.95	39.95	0.30%	124
Jan 29, 2026	39.92	39.92	36.50	39.83	39.83	2.79%	11
Jan 28, 2026	41.00	41.00	35.78	38.75	38.75	1.97%	643
Jan 27, 2026	35.50	38.00	35.50	38.00	38.00	-	101
Jan 22, 2026	36.35	40.00	36.30	38.00	38.00	7.04%	2,780
Jan 21, 2026	36.55	37.00	35.50	35.50	35.50	-2.87%	1,313
Jan 20, 2026	38.76	38.76	36.25	36.55	36.55	-3.82%	125
Jan 19, 2026	38.00	38.02	35.80	38.00	38.00	0.90%	2,248
Jan 16, 2026	37.50	40.99	37.50	37.66	37.66	-6.94%	184
Jan 13, 2026	41.00	41.00	38.10	40.47	40.47	2.12%	504
Jan 12, 2026	43.00	43.00	37.00	39.63	39.63	-0.20%	152
Jan 9, 2026	40.96	40.96	36.00	39.71	39.71	-3.08%	11,888
Jan 8, 2026	40.84	41.00	39.75	40.97	40.97	-0.07%	2,741
Jan 7, 2026	40.99	41.00	40.99	41.00	41.00	-	500