BOM:530433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	40.95	41.00	40.00	40.25	40.25	-1.52%	7,294
Mar 24, 2026	38.77	40.95	38.77	40.87	40.87	4.05%	5,916
Mar 23, 2026	40.40	40.40	38.00	39.28	39.28	-0.71%	13,495
Mar 20, 2026	39.88	40.75	39.07	39.56	39.56	1.28%	1,534
Mar 19, 2026	43.00	43.00	38.55	39.06	39.06	-3.91%	7,224
Mar 18, 2026	40.00	41.00	39.55	40.65	40.65	-0.68%	1,954
Mar 17, 2026	42.90	42.90	40.00	40.93	40.93	0.79%	2,016
Mar 16, 2026	39.30	41.98	36.60	40.61	40.61	0.52%	5,435
Mar 13, 2026	38.00	41.80	38.00	40.40	40.40	4.04%	35,029
Mar 12, 2026	37.76	39.83	36.12	38.83	38.83	4.89%	13,948
Mar 11, 2026	41.50	41.50	37.00	37.02	37.02	-2.06%	6,302
Mar 10, 2026	35.70	40.89	35.50	37.80	37.80	5.79%	13,729
Mar 9, 2026	35.35	36.00	31.50	35.73	35.73	2.82%	7,775
Mar 6, 2026	33.78	35.00	33.50	34.75	34.75	3.05%	624
Mar 5, 2026	34.00	37.69	33.25	33.72	33.72	-2.15%	6,599
Mar 4, 2026	32.51	35.40	32.51	34.46	34.46	-3.98%	7,101
Mar 2, 2026	34.60	36.00	33.95	35.89	35.89	1.73%	1,603
Feb 27, 2026	40.00	40.00	35.00	35.28	35.28	-8.10%	6,347
Feb 26, 2026	38.99	38.99	36.02	38.39	38.39	-1.54%	989
Feb 25, 2026	38.38	39.99	38.00	38.99	38.99	1.62%	8,573
Feb 24, 2026	34.63	41.45	34.36	38.37	38.37	10.70%	14,701
Feb 23, 2026	35.98	36.70	34.25	34.66	34.66	-1.73%	6,842
Feb 20, 2026	33.00	36.30	31.06	35.27	35.27	13.99%	19,979
Feb 19, 2026	32.70	32.70	28.26	30.94	30.94	-0.39%	24,258
Feb 18, 2026	31.75	31.97	30.60	31.06	31.06	-0.03%	2,864
Feb 17, 2026	31.55	31.85	30.50	31.07	31.07	1.07%	5,278
Feb 16, 2026	36.84	36.84	29.53	30.74	30.74	-16.51%	66,119
Feb 13, 2026	35.90	36.99	35.10	36.82	36.82	2.76%	2,186
Feb 12, 2026	35.55	38.57	35.55	35.83	35.83	-3.03%	1,325
Feb 11, 2026	36.00	36.95	35.55	36.95	36.95	-0.14%	626
Feb 10, 2026	36.77	37.45	33.67	37.00	37.00	3.29%	4,656
Feb 9, 2026	37.63	37.63	35.16	35.82	35.82	-5.26%	8,160
Feb 6, 2026	38.70	38.70	37.80	37.81	37.81	-2.30%	851
Feb 5, 2026	38.00	39.45	38.00	38.70	38.70	0.76%	4,626
Feb 4, 2026	39.15	39.15	37.00	38.41	38.41	3.90%	7,363
Feb 3, 2026	34.22	37.80	34.22	36.97	36.97	8.04%	7,730
Feb 2, 2026	36.90	36.90	33.06	34.22	34.22	-0.47%	541
Feb 1, 2026	32.04	36.89	32.04	34.38	34.38	7.30%	5,943
Jan 30, 2026	34.49	34.49	31.96	32.04	32.04	-4.59%	11,444
Jan 29, 2026	35.00	35.00	31.25	33.58	33.58	-0.21%	1,805
Jan 28, 2026	35.50	35.50	33.64	33.65	33.65	0.03%	1,136
Jan 27, 2026	39.36	39.36	32.00	33.64	33.64	2.53%	3,162
Jan 23, 2026	34.00	34.00	32.80	32.81	32.81	4.26%	468
Jan 22, 2026	35.40	35.40	28.35	31.47	31.47	-2.30%	4,488
Jan 21, 2026	33.56	33.56	32.15	32.21	32.21	-3.56%	1,446
Jan 20, 2026	35.67	35.67	33.35	33.40	33.40	-3.16%	1,528
Jan 19, 2026	34.20	35.69	33.20	34.49	34.49	0.85%	4,342
Jan 16, 2026	34.10	35.95	34.00	34.20	34.20	-2.09%	2,896
Jan 14, 2026	35.28	36.68	34.40	34.93	34.93	-0.99%	1,670
Jan 13, 2026	34.25	37.60	34.25	35.28	35.28	-4.47%	753