BOM:530677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.92	54.76	48.92	50.50	50.50	1.18%	29,296
Mar 25, 2026	50.95	50.95	49.67	49.91	49.91	0.24%	757
Mar 23, 2026	49.79	49.79	49.79	49.79	49.79	0.02%	224
Mar 20, 2026	51.50	51.94	49.78	49.78	49.78	-2.85%	1,857
Mar 19, 2026	52.75	53.03	51.08	51.24	51.24	-1.82%	218
Mar 18, 2026	52.21	54.45	51.79	52.19	52.19	-4.43%	1,154
Mar 17, 2026	53.42	55.27	52.00	54.61	54.61	3.86%	529
Mar 16, 2026	50.50	52.90	48.34	52.58	52.58	4.16%	3,555
Mar 13, 2026	51.61	51.61	49.64	50.48	50.48	-1.21%	1,003
Mar 12, 2026	55.43	55.43	47.44	51.10	51.10	-7.81%	9,563
Mar 11, 2026	51.51	56.98	51.00	55.43	55.43	2.65%	18,537
Mar 10, 2026	51.50	54.00	51.00	54.00	54.00	3.25%	725
Mar 9, 2026	50.00	52.30	49.72	52.30	52.30	0.75%	310
Mar 6, 2026	51.77	52.84	51.76	51.91	51.91	-3.50%	125
Mar 5, 2026	51.74	53.79	50.10	53.79	53.79	-0.15%	1,967
Mar 4, 2026	54.20	55.00	51.84	53.87	53.87	-0.65%	537
Mar 2, 2026	56.99	56.99	50.44	54.22	54.22	-3.85%	1,527
Feb 27, 2026	56.28	56.39	55.38	56.39	56.39	2.01%	136
Feb 26, 2026	56.00	56.00	54.10	55.28	55.28	-0.75%	446
Feb 25, 2026	55.55	55.70	55.40	55.70	55.70	-2.16%	101
Feb 24, 2026	58.50	58.50	56.61	56.93	56.93	-2.68%	1,216
Feb 23, 2026	58.50	58.50	58.50	58.50	58.50	1.72%	51
Feb 20, 2026	58.40	59.00	56.10	57.51	57.51	-2.43%	1,609
Feb 19, 2026	57.48	60.62	53.19	58.94	58.94	2.54%	10,307
Feb 18, 2026	55.77	57.77	55.77	57.48	57.48	1.99%	399
Feb 17, 2026	55.83	56.79	55.83	56.36	56.36	-1.88%	585
Feb 16, 2026	56.67	57.82	54.67	57.44	57.44	1.36%	2,151
Feb 13, 2026	60.82	60.82	55.10	56.67	56.67	-6.82%	1,485
Feb 12, 2026	61.24	62.18	59.16	60.82	60.82	-1.68%	1,239
Feb 11, 2026	62.95	63.32	60.64	61.86	61.86	-1.73%	2,066
Feb 10, 2026	61.61	64.80	61.10	62.95	62.95	2.32%	20,848
Feb 9, 2026	60.50	61.52	60.10	61.52	61.52	4.22%	2,907
Feb 6, 2026	62.22	62.22	58.80	59.03	59.03	-7.04%	1,528
Feb 5, 2026	65.84	66.26	63.50	63.50	63.50	-3.55%	4,041
Feb 4, 2026	65.99	69.99	64.03	65.84	65.84	2.88%	4,721
Feb 3, 2026	58.63	66.18	58.63	64.00	64.00	9.16%	24,674
Feb 2, 2026	60.23	60.23	56.07	58.63	58.63	-2.66%	887
Feb 1, 2026	58.45	60.90	57.50	60.23	60.23	3.61%	1,839
Jan 30, 2026	59.15	59.15	57.40	58.13	58.13	-1.87%	465
Jan 29, 2026	57.00	59.40	56.65	59.24	59.24	3.93%	2,193
Jan 28, 2026	56.70	59.95	56.00	57.00	57.00	0.55%	6,208
Jan 27, 2026	59.50	59.50	56.65	56.69	56.69	-0.07%	1,892
Jan 23, 2026	59.89	60.23	56.65	56.73	56.73	-5.28%	4,493
Jan 22, 2026	61.22	61.50	59.86	59.89	59.89	-2.24%	1,316
Jan 21, 2026	62.00	62.31	60.15	61.26	61.26	-1.64%	3,042
Jan 20, 2026	62.23	62.65	59.97	62.28	62.28	-0.38%	11,978
Jan 19, 2026	71.50	71.50	61.01	62.52	62.52	-10.62%	16,686
Jan 16, 2026	68.35	70.80	68.15	69.95	69.95	1.83%	39,049
Jan 14, 2026	62.60	70.49	62.36	68.69	68.69	9.01%	81,314
Jan 13, 2026	63.20	63.20	63.00	63.01	63.01	1.33%	158