BOM:531495 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	29.00	29.72	27.45	28.47	28.47	3.72%	5,583
Apr 21, 2026	25.99	27.50	25.92	27.45	27.45	5.62%	3,184
Apr 20, 2026	25.61	26.00	25.60	25.99	25.99	3.50%	779
Apr 17, 2026	24.98	25.12	24.49	25.11	25.11	-0.28%	13,541
Apr 16, 2026	23.16	25.18	23.16	25.18	25.18	-0.79%	249
Apr 15, 2026	24.83	25.40	22.83	25.38	25.38	2.22%	3,228
Apr 13, 2026	22.01	25.40	22.01	24.83	24.83	2.60%	1,234
Apr 10, 2026	23.84	24.20	21.84	24.20	24.20	2.50%	2,422
Apr 9, 2026	22.10	24.00	22.10	23.61	23.61	7.96%	1,137
Apr 8, 2026	21.55	21.99	20.96	21.87	21.87	4.34%	9,727
Apr 7, 2026	20.96	20.96	20.96	20.96	20.96	4.96%	20
Apr 6, 2026	20.21	21.00	19.70	19.97	19.97	-3.67%	3,390
Apr 2, 2026	19.59	20.73	19.35	20.73	20.73	3.65%	594
Apr 1, 2026	20.27	20.73	20.00	20.00	20.00	-1.33%	36
Mar 30, 2026	19.77	20.29	18.79	20.27	20.27	2.53%	443
Mar 27, 2026	19.91	20.00	18.92	19.77	19.77	-0.70%	522
Mar 25, 2026	19.57	20.39	19.57	19.91	19.91	-2.97%	935
Mar 24, 2026	20.54	21.52	20.09	20.52	20.52	-2.10%	1,303
Mar 23, 2026	20.00	21.23	19.22	20.96	20.96	3.66%	959
Mar 20, 2026	20.22	20.22	20.22	20.22	20.22	4.98%	30
Mar 19, 2026	20.40	20.50	19.11	19.26	19.26	-3.70%	2,196
Mar 18, 2026	19.19	20.00	19.05	20.00	20.00	4.22%	1,120
Mar 17, 2026	19.98	20.00	19.00	19.19	19.19	-3.95%	471
Mar 16, 2026	20.50	20.50	19.98	19.98	19.98	-2.54%	278
Mar 13, 2026	20.50	20.50	20.50	20.50	20.50	-4.30%	535
Mar 12, 2026	19.90	21.55	19.90	21.42	21.42	3.03%	18,857
Mar 11, 2026	21.38	21.97	20.76	20.79	20.79	-2.71%	8,169
Mar 10, 2026	20.57	22.15	20.57	21.37	21.37	1.28%	592
Mar 9, 2026	21.16	21.16	20.50	21.10	21.10	-0.28%	888
Mar 6, 2026	19.50	21.16	19.50	21.16	21.16	4.96%	918
Mar 5, 2026	19.79	20.85	19.79	20.16	20.16	-3.22%	56
Mar 4, 2026	21.98	21.98	20.83	20.83	20.83	-4.97%	148
Mar 2, 2026	21.92	21.92	21.92	21.92	21.92	-2.53%	502
Feb 27, 2026	23.03	23.03	21.99	22.49	22.49	-2.39%	1,357
Feb 26, 2026	22.42	24.15	22.02	23.04	23.04	0.17%	428
Feb 25, 2026	22.77	24.00	22.77	23.00	23.00	-4.01%	7,569
Feb 24, 2026	24.06	24.06	23.96	23.96	23.96	-5.00%	2,062
Feb 23, 2026	25.87	25.87	25.22	25.22	25.22	-2.51%	101
Feb 18, 2026	25.87	25.87	25.87	25.87	25.87	-4.99%	2
Feb 16, 2026	27.23	27.23	27.23	27.23	27.23	1.99%	2
Feb 13, 2026	28.00	28.00	26.70	26.70	26.70	-4.78%	18,268
Feb 12, 2026	28.04	28.04	28.04	28.04	28.04	2.00%	10
Feb 10, 2026	26.28	28.27	26.28	27.49	27.49	-	205
Feb 9, 2026	28.68	28.68	27.49	27.49	27.49	-2.24%	20
Feb 5, 2026	28.12	28.12	28.12	28.12	28.12	-	3
Feb 4, 2026	27.00	28.89	26.38	28.12	28.12	1.30%	4,603
Feb 3, 2026	27.01	27.76	27.01	27.76	27.76	2.81%	134
Feb 2, 2026	28.45	28.45	27.00	27.00	27.00	-0.37%	10
Feb 1, 2026	27.11	27.11	27.07	27.10	27.10	0.63%	70
Jan 30, 2026	28.07	28.07	25.41	26.93	26.93	0.71%	638