BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.17	36.75	32.17	35.14	35.14	12.30%	1,490,944
Mar 30, 2026	30.12	33.00	30.12	31.29	31.29	-5.58%	1,119,779
Mar 27, 2026	35.26	35.26	33.06	33.14	33.14	-4.96%	811,400
Mar 25, 2026	35.00	35.83	34.72	34.87	34.87	0.93%	524,299
Mar 24, 2026	35.79	35.79	33.51	34.55	34.55	2.89%	375,184
Mar 23, 2026	36.01	36.01	33.45	33.58	33.58	-7.39%	572,280
Mar 20, 2026	38.01	38.52	35.83	36.26	36.26	-4.40%	701,349
Mar 19, 2026	39.47	39.47	37.79	37.93	37.93	-4.67%	204,955
Mar 18, 2026	38.01	39.96	38.01	39.79	39.79	4.52%	453,880
Mar 17, 2026	38.21	39.16	37.90	38.07	38.07	-0.24%	290,465
Mar 16, 2026	37.97	38.85	37.10	38.16	38.16	-0.24%	398,439
Mar 13, 2026	39.16	39.70	38.00	38.25	38.25	-2.70%	132,020
Mar 12, 2026	38.23	40.55	37.91	39.31	39.31	0.82%	319,407
Mar 11, 2026	39.65	39.98	38.78	38.99	38.99	-0.84%	200,425
Mar 10, 2026	38.74	39.49	38.53	39.32	39.32	2.24%	244,494
Mar 9, 2026	39.12	39.69	38.00	38.46	38.46	-3.95%	383,542
Mar 6, 2026	39.24	42.10	39.07	40.04	40.04	2.33%	647,779
Mar 5, 2026	38.12	39.47	38.12	39.13	39.13	1.06%	266,830
Mar 4, 2026	38.27	39.00	38.27	38.72	38.72	-2.96%	444,461
Mar 2, 2026	38.23	40.40	38.23	39.90	39.90	-4.22%	607,940
Feb 27, 2026	41.99	41.99	41.11	41.66	41.66	-0.79%	201,258
Feb 26, 2026	41.94	42.35	41.50	41.99	41.99	0.26%	122,591
Feb 25, 2026	42.44	42.70	41.75	41.88	41.88	-1.23%	208,768
Feb 24, 2026	42.59	43.02	41.62	42.40	42.40	-0.70%	136,498
Feb 23, 2026	42.93	43.44	42.31	42.70	42.70	-0.42%	91,682
Feb 20, 2026	42.28	43.22	42.26	42.88	42.88	-0.12%	175,776
Feb 19, 2026	43.23	43.46	42.72	42.93	42.93	-0.74%	181,412
Feb 18, 2026	43.68	43.79	43.03	43.25	43.25	-0.60%	162,354
Feb 17, 2026	43.25	44.89	43.20	43.51	43.51	0.95%	239,129
Feb 16, 2026	43.39	43.51	42.88	43.10	43.10	-0.97%	73,752
Feb 13, 2026	44.23	44.31	43.22	43.52	43.52	-2.64%	248,998
Feb 12, 2026	45.46	45.67	44.50	44.70	44.70	-1.76%	160,973
Feb 11, 2026	46.56	46.84	45.22	45.50	45.50	-2.05%	219,782
Feb 10, 2026	44.88	47.81	44.88	46.45	46.45	3.29%	1,049,465
Feb 9, 2026	43.65	45.50	43.65	44.97	44.97	2.67%	367,050
Feb 6, 2026	44.10	44.11	42.97	43.80	43.80	-0.59%	145,632
Feb 5, 2026	44.58	44.97	43.80	44.06	44.06	-2.09%	202,638
Feb 4, 2026	44.22	45.50	44.00	45.00	45.00	2.02%	223,592
Feb 3, 2026	44.62	46.01	43.96	44.11	44.11	0.23%	357,863
Feb 2, 2026	45.22	45.22	42.66	44.01	44.01	-2.40%	217,033
Feb 1, 2026	46.23	46.41	44.65	45.09	45.09	-1.61%	345,683
Jan 30, 2026	41.93	47.50	41.71	45.83	45.83	7.71%	2,211,231
Jan 29, 2026	43.84	44.00	42.13	42.55	42.55	-2.77%	169,935
Jan 28, 2026	42.38	43.91	42.38	43.76	43.76	3.28%	139,093
Jan 27, 2026	42.40	42.88	41.09	42.37	42.37	-0.05%	207,103
Jan 23, 2026	43.04	43.49	42.00	42.39	42.39	-2.69%	273,642
Jan 22, 2026	43.00	44.63	42.89	43.56	43.56	1.82%	420,028
Jan 21, 2026	43.60	43.78	41.87	42.78	42.78	-1.79%	397,072
Jan 20, 2026	45.00	45.40	42.70	43.56	43.56	-3.31%	980,644
Jan 19, 2026	45.79	45.99	44.90	45.05	45.05	-2.09%	294,125