BOM:532388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	32.12	32.13	31.18	31.40	31.40	-2.36%	504,259
Mar 27, 2026	32.80	32.90	31.40	32.16	32.16	-2.69%	931,034
Mar 25, 2026	32.64	33.30	32.63	33.05	33.05	1.91%	320,800
Mar 24, 2026	33.05	33.05	32.10	32.43	32.43	0.78%	678,389
Mar 23, 2026	33.65	33.65	31.90	32.18	32.18	-4.79%	643,969
Mar 20, 2026	31.79	34.66	31.79	33.80	33.80	6.83%	778,579
Mar 19, 2026	32.25	32.25	31.58	31.64	31.64	-2.77%	204,680
Mar 18, 2026	32.29	32.70	32.25	32.54	32.54	1.47%	496,002
Mar 17, 2026	32.26	32.50	31.90	32.07	32.07	-0.50%	379,649
Mar 16, 2026	32.55	32.58	31.58	32.23	32.23	-1.26%	746,816
Mar 13, 2026	33.68	33.86	32.51	32.64	32.64	-3.72%	648,157
Mar 12, 2026	33.49	34.10	32.90	33.90	33.90	1.07%	517,938
Mar 11, 2026	33.93	34.08	33.42	33.54	33.54	-0.74%	502,041
Mar 10, 2026	33.45	33.95	33.05	33.79	33.79	2.24%	570,573
Mar 9, 2026	33.58	33.88	32.60	33.05	33.05	-2.99%	773,727
Mar 6, 2026	34.57	34.57	34.00	34.07	34.07	-1.36%	287,283
Mar 5, 2026	34.24	34.67	34.01	34.54	34.54	0.91%	410,626
Mar 4, 2026	34.98	34.98	33.96	34.23	34.23	-2.81%	886,032
Mar 2, 2026	35.44	35.61	34.85	35.22	35.22	-3.35%	589,153
Feb 27, 2026	36.75	37.06	36.32	36.44	36.44	-0.87%	402,229
Feb 26, 2026	36.55	37.10	36.35	36.76	36.76	0.68%	785,152
Feb 25, 2026	36.58	37.38	36.25	36.51	36.51	0.05%	711,284
Feb 24, 2026	36.55	37.32	36.11	36.49	36.49	-0.11%	1,357,390
Feb 23, 2026	36.40	37.28	36.31	36.53	36.53	0.83%	1,024,874
Feb 20, 2026	35.57	36.57	35.57	36.23	36.23	0.78%	361,661
Feb 19, 2026	36.63	36.95	35.71	35.95	35.95	-1.72%	718,312
Feb 18, 2026	36.29	36.78	36.22	36.58	36.58	1.95%	1,080,622
Feb 17, 2026	35.01	36.28	34.95	35.88	35.88	2.22%	1,099,211
Feb 16, 2026	34.75	35.35	34.70	35.10	35.10	0.72%	361,055
Feb 13, 2026	35.20	35.20	33.70	34.85	34.85	-1.11%	475,424
Feb 12, 2026	35.49	35.60	35.15	35.24	35.24	-0.59%	303,073
Feb 11, 2026	35.79	35.79	35.11	35.45	35.45	-0.39%	315,860
Feb 10, 2026	35.75	35.94	35.46	35.59	35.59	-0.06%	436,352
Feb 9, 2026	34.93	35.70	34.93	35.61	35.61	2.24%	1,101,869
Feb 6, 2026	34.83	34.95	34.41	34.83	34.83	-	411,370
Feb 5, 2026	35.00	35.58	34.77	34.83	34.83	-0.80%	208,515
Feb 4, 2026	34.72	35.30	34.35	35.11	35.11	1.12%	693,368
Feb 3, 2026	35.20	35.70	34.53	34.72	34.72	0.55%	677,990
Feb 2, 2026	34.26	34.77	33.71	34.53	34.53	0.41%	734,713
Feb 1, 2026	34.69	35.27	34.20	34.39	34.39	-3.40%	806,039
Jan 30, 2026	34.55	35.71	34.30	35.60	35.60	2.21%	1,630,177
Jan 29, 2026	35.25	35.44	34.76	34.83	34.83	-1.02%	392,903
Jan 28, 2026	35.07	35.36	34.55	35.19	35.19	1.53%	773,793
Jan 27, 2026	34.14	35.00	33.53	34.66	34.66	1.76%	336,208
Jan 23, 2026	34.79	34.90	34.00	34.06	34.06	-2.07%	823,675
Jan 22, 2026	34.82	35.31	34.61	34.78	34.78	0.96%	330,569
Jan 21, 2026	34.51	34.90	33.62	34.45	34.45	-0.72%	1,157,238
Jan 20, 2026	35.35	35.44	34.51	34.70	34.70	-1.92%	423,027
Jan 19, 2026	36.07	36.09	35.01	35.38	35.38	-1.91%	606,772
Jan 16, 2026	36.50	36.86	36.00	36.07	36.07	-0.08%	658,383