BOM:532218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.34	36.93	35.20	36.71	36.71	0.99%	704,128
Apr 1, 2026	36.38	37.20	35.29	36.35	36.35	6.29%	1,507,751
Mar 30, 2026	34.77	35.29	34.05	34.20	34.20	-4.42%	1,445,979
Mar 27, 2026	36.40	36.76	35.50	35.78	35.78	-3.22%	858,326
Mar 25, 2026	35.25	37.35	35.25	36.97	36.97	6.45%	1,075,031
Mar 24, 2026	35.56	35.76	34.24	34.73	34.73	3.52%	1,173,650
Mar 23, 2026	35.99	36.00	33.40	33.55	33.55	-6.78%	2,176,216
Mar 20, 2026	36.15	36.59	35.70	35.99	35.99	0.08%	1,112,062
Mar 19, 2026	36.85	36.99	35.80	35.96	35.96	-3.28%	1,366,888
Mar 18, 2026	36.98	37.75	36.91	37.18	37.18	0.57%	850,709
Mar 17, 2026	37.58	37.60	36.54	36.97	36.97	0.16%	982,472
Mar 16, 2026	37.18	38.26	36.29	36.91	36.91	-2.89%	1,714,008
Mar 13, 2026	38.66	38.83	37.83	38.01	38.01	-2.56%	1,447,819
Mar 12, 2026	39.10	39.44	38.20	39.01	39.01	-1.19%	955,957
Mar 11, 2026	39.63	40.45	39.30	39.48	39.48	-0.78%	397,564
Mar 10, 2026	38.96	39.91	38.96	39.79	39.79	3.14%	478,618
Mar 9, 2026	39.00	39.05	37.50	38.58	38.58	-3.09%	2,024,871
Mar 6, 2026	40.04	40.57	39.70	39.81	39.81	-1.31%	580,183
Mar 5, 2026	40.02	40.84	39.75	40.34	40.34	0.35%	1,220,116
Mar 4, 2026	39.88	40.53	39.27	40.20	40.20	-0.99%	2,066,920
Mar 2, 2026	37.01	41.40	37.01	40.60	40.60	-1.26%	1,473,242
Feb 27, 2026	41.76	41.83	40.82	41.12	41.12	-1.49%	1,454,103
Feb 26, 2026	41.20	41.80	40.95	41.74	41.74	1.88%	2,145,776
Feb 25, 2026	41.21	41.42	40.80	40.97	40.97	-0.44%	433,590
Feb 24, 2026	40.15	41.40	40.15	41.15	41.15	1.53%	2,191,655
Feb 23, 2026	40.20	40.64	40.00	40.53	40.53	0.85%	1,099,974
Feb 20, 2026	40.24	40.65	39.98	40.19	40.19	0.37%	661,706
Feb 19, 2026	40.70	41.12	39.85	40.04	40.04	-2.25%	1,155,986
Feb 18, 2026	40.70	42.07	40.68	40.96	40.96	0.69%	1,255,507
Feb 17, 2026	40.30	40.93	39.86	40.68	40.68	0.99%	1,032,303
Feb 16, 2026	40.89	41.13	40.19	40.28	40.28	-1.66%	1,089,900
Feb 13, 2026	39.84	41.18	39.80	40.96	40.96	1.97%	1,404,975
Feb 12, 2026	40.47	40.70	40.02	40.17	40.17	-0.86%	593,687
Feb 11, 2026	41.42	41.55	40.32	40.52	40.52	-1.84%	711,784
Feb 10, 2026	41.57	41.89	41.25	41.28	41.28	-0.34%	702,046
Feb 9, 2026	41.35	42.00	41.25	41.42	41.42	0.36%	1,771,177
Feb 6, 2026	41.37	41.67	40.82	41.27	41.27	0.10%	1,753,328
Feb 5, 2026	40.93	41.68	40.46	41.23	41.23	1.00%	2,616,583
Feb 4, 2026	39.38	41.13	38.87	40.82	40.82	3.89%	1,939,619
Feb 3, 2026	38.30	39.60	37.75	39.29	39.29	4.58%	4,396,012
Feb 2, 2026	37.33	37.97	36.80	37.57	37.57	0.03%	2,731,736
Feb 1, 2026	38.49	38.85	36.43	37.56	37.56	-0.05%	4,643,519
Jan 30, 2026	39.99	39.99	36.01	37.58	37.58	-15.11%	16,772,850
Jan 29, 2026	44.47	45.25	44.06	44.27	44.27	-0.32%	735,127
Jan 28, 2026	45.22	45.42	43.50	44.41	44.41	-1.57%	1,289,357
Jan 27, 2026	45.62	46.00	44.41	45.12	45.12	0.22%	3,019,093
Jan 23, 2026	46.16	46.75	44.80	45.02	45.02	-2.13%	2,510,444
Jan 22, 2026	44.51	46.85	44.51	46.00	46.00	3.79%	5,340,484
Jan 21, 2026	43.44	44.75	43.00	44.32	44.32	1.96%	4,062,656
Jan 20, 2026	45.40	45.59	43.29	43.47	43.47	-3.61%	3,720,596