BOM:531033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.15	23.15	22.09	22.82	22.82	3.02%	3,488
Mar 25, 2026	20.11	22.21	20.11	22.15	22.15	-36.24%	15,007
Mar 24, 2026	34.74	34.74	33.09	34.74	21.15	4.99%	14,462
Mar 23, 2026	33.09	33.09	33.09	33.09	20.15	4.98%	5,301
Mar 20, 2026	31.52	31.52	30.26	31.52	19.19	5.00%	7,077
Mar 19, 2026	27.38	30.26	27.38	30.02	18.28	4.16%	7,615
Mar 18, 2026	28.82	28.82	28.82	28.82	17.55	-4.98%	1,076
Mar 17, 2026	28.24	30.65	28.24	30.33	18.47	2.05%	521
Mar 16, 2026	31.85	31.85	29.72	29.72	18.10	-4.99%	324
Mar 13, 2026	32.20	32.22	29.26	31.28	19.04	1.92%	2,651
Mar 12, 2026	30.60	30.69	27.80	30.69	18.69	4.99%	5,217
Mar 11, 2026	29.19	29.23	29.19	29.23	17.80	4.99%	6,471
Mar 10, 2026	27.84	27.84	27.80	27.84	16.95	4.98%	5,648
Mar 9, 2026	26.00	26.52	26.00	26.52	16.15	4.99%	2,969
Mar 6, 2026	24.06	25.26	24.06	25.26	15.38	4.99%	1,756
Mar 5, 2026	25.83	25.83	24.06	24.06	14.65	-4.98%	8,216
Mar 4, 2026	25.32	25.32	25.32	25.32	15.42	-4.99%	448
Mar 2, 2026	26.65	27.76	26.65	26.65	16.23	-4.99%	5,300
Feb 27, 2026	28.05	28.05	28.05	28.05	17.08	-4.98%	325
Feb 26, 2026	29.52	29.52	29.52	29.52	17.97	-4.99%	10
Feb 25, 2026	33.99	33.99	31.07	31.07	18.92	-4.98%	2,216
Feb 24, 2026	29.75	32.87	29.75	32.70	19.91	4.44%	15,536
Feb 23, 2026	31.31	31.31	31.31	31.31	19.06	-4.98%	84
Feb 20, 2026	32.95	32.95	32.95	32.95	20.06	-4.99%	138
Feb 19, 2026	34.68	34.68	34.68	34.68	21.11	-4.99%	717
Feb 18, 2026	39.38	39.38	36.50	36.50	22.22	-5.00%	3,194
Feb 17, 2026	35.80	39.49	35.78	38.42	23.39	2.02%	5,758
Feb 16, 2026	39.07	39.07	35.35	37.66	22.93	1.21%	18,483
Feb 13, 2026	37.21	37.21	37.21	37.21	22.66	-1.98%	721
Feb 12, 2026	37.96	37.96	37.96	37.96	23.11	-1.99%	545
Feb 11, 2026	38.73	38.73	38.73	38.73	23.58	-2.00%	1,511
Feb 10, 2026	39.52	39.52	39.52	39.52	24.06	-1.98%	1,042
Feb 9, 2026	40.32	40.32	40.32	40.32	24.55	-1.99%	111
Feb 6, 2026	41.14	41.14	41.14	41.14	25.05	-1.98%	50
Feb 5, 2026	41.97	41.97	41.97	41.97	25.55	-1.99%	311
Feb 4, 2026	42.82	42.82	42.82	42.82	26.07	-1.99%	281
Feb 3, 2026	43.69	43.69	43.69	43.69	26.60	-2.00%	18
Feb 2, 2026	44.58	44.58	44.58	44.58	27.14	-1.98%	1,330
Feb 1, 2026	45.48	45.48	45.48	45.48	27.69	-1.98%	5
Jan 30, 2026	46.40	46.40	46.40	46.40	28.25	-1.99%	185
Jan 29, 2026	47.34	47.34	47.34	47.34	28.82	-1.99%	1,150
Jan 28, 2026	48.30	48.30	48.30	48.30	29.41	-1.99%	106
Jan 27, 2026	49.28	49.28	49.28	49.28	30.00	-1.99%	202
Jan 23, 2026	50.28	50.28	50.28	50.28	30.61	-1.99%	603
Jan 22, 2026	51.30	51.30	51.30	51.30	31.23	-1.97%	505
Jan 20, 2026	52.18	52.33	52.18	52.33	31.86	-1.71%	326
Jan 19, 2026	53.24	53.24	53.24	53.24	32.42	-1.99%	23
Jan 16, 2026	54.32	54.32	54.32	54.32	33.07	-1.98%	3,618
Jan 14, 2026	55.42	55.42	55.42	55.42	33.74	-2.00%	218
Jan 13, 2026	56.55	56.55	56.55	56.55	34.43	-1.99%	1,055