BOM:532310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.50	49.50	45.29	46.39	46.39	-1.82%	7,289
Apr 1, 2026	52.20	52.20	47.06	47.25	47.25	0.64%	7,195
Mar 30, 2026	47.03	49.83	45.99	46.95	46.95	-5.87%	7,064
Mar 27, 2026	52.89	54.45	49.00	49.88	49.88	-6.21%	56,855
Mar 25, 2026	51.75	55.19	49.87	53.18	53.18	6.64%	41,394
Mar 24, 2026	41.75	51.13	41.75	49.87	49.87	17.04%	28,000
Mar 23, 2026	42.00	44.35	42.00	42.61	42.61	-4.40%	13,383
Mar 20, 2026	46.52	46.88	44.47	44.57	44.57	-2.04%	9,465
Mar 19, 2026	45.50	47.52	45.10	45.50	45.50	-5.44%	5,408
Mar 18, 2026	46.67	49.13	46.67	48.12	48.12	4.52%	3,912
Mar 17, 2026	47.40	47.40	45.72	46.04	46.04	0.44%	3,053
Mar 16, 2026	45.20	46.69	45.10	45.84	45.84	-0.61%	2,004
Mar 13, 2026	48.08	48.08	45.55	46.12	46.12	-4.26%	5,457
Mar 12, 2026	48.00	49.04	48.00	48.17	48.17	-0.10%	6,647
Mar 11, 2026	49.56	49.88	47.93	48.22	48.22	-1.49%	7,246
Mar 10, 2026	47.57	49.49	47.57	48.95	48.95	2.69%	4,513
Mar 9, 2026	49.00	49.00	47.50	47.67	47.67	-4.18%	17,768
Mar 6, 2026	49.01	51.64	49.01	49.75	49.75	-2.68%	5,873
Mar 5, 2026	51.02	51.90	49.54	51.12	51.12	1.55%	9,148
Mar 4, 2026	48.17	51.09	48.17	50.34	50.34	-2.50%	7,047
Mar 2, 2026	50.46	53.00	50.46	51.63	51.63	-4.64%	13,466
Feb 27, 2026	55.00	55.93	54.00	54.14	54.14	-2.34%	9,429
Feb 26, 2026	55.00	57.25	55.00	55.44	55.44	0.67%	6,293
Feb 25, 2026	56.87	56.90	55.00	55.07	55.07	-0.76%	8,165
Feb 24, 2026	55.90	57.39	55.11	55.49	55.49	-2.31%	10,396
Feb 23, 2026	57.00	58.87	56.46	56.80	56.80	-0.47%	2,612
Feb 20, 2026	57.30	61.00	56.50	57.07	57.07	-1.54%	26,265
Feb 19, 2026	62.02	62.02	57.30	57.96	57.96	-3.00%	16,048
Feb 18, 2026	59.69	61.35	59.66	59.75	59.75	-1.08%	7,841
Feb 17, 2026	62.17	62.17	60.12	60.40	60.40	-2.85%	5,095
Feb 16, 2026	61.88	64.19	61.88	62.17	62.17	2.39%	26,358
Feb 13, 2026	61.40	61.40	59.43	60.72	60.72	-0.15%	16,470
Feb 12, 2026	58.81	62.44	58.50	60.81	60.81	3.81%	28,142
Feb 11, 2026	58.40	61.17	58.40	58.58	58.58	-0.76%	8,862
Feb 10, 2026	59.02	60.30	59.00	59.03	59.03	-1.42%	11,935
Feb 9, 2026	59.25	62.10	59.25	59.88	59.88	-0.88%	10,965
Feb 6, 2026	60.13	60.71	59.15	60.41	60.41	0.68%	9,407
Feb 5, 2026	59.50	64.95	58.91	60.00	60.00	3.43%	98,679
Feb 4, 2026	58.30	59.42	57.40	58.01	58.01	-1.96%	46,080
Feb 3, 2026	58.08	59.40	57.00	59.17	59.17	6.38%	15,103
Feb 2, 2026	56.20	57.00	55.62	55.62	55.62	-1.78%	6,774
Feb 1, 2026	57.11	58.11	56.09	56.63	56.63	-1.01%	2,150
Jan 30, 2026	59.90	59.90	57.10	57.21	57.21	-3.03%	10,696
Jan 29, 2026	58.06	59.69	57.58	59.00	59.00	0.55%	37,282
Jan 28, 2026	58.27	59.93	58.02	58.68	58.68	-1.48%	10,021
Jan 27, 2026	57.29	60.43	54.47	59.56	59.56	2.60%	119,526
Jan 23, 2026	60.89	60.89	57.87	58.05	58.05	-2.29%	2,997
Jan 22, 2026	58.01	60.95	58.01	59.41	59.41	1.36%	8,014
Jan 21, 2026	57.99	59.39	56.31	58.61	58.61	0.17%	8,091
Jan 20, 2026	61.88	62.78	57.99	58.51	58.51	-4.78%	13,206