BOM:532505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.53	24.53	23.27	23.60	23.60	-4.07%	964,188
Mar 25, 2026	24.22	24.74	24.10	24.60	24.60	2.54%	806,386
Mar 24, 2026	24.09	24.36	23.57	23.99	23.99	2.48%	808,402
Mar 23, 2026	24.70	24.70	23.35	23.41	23.41	-5.87%	1,201,968
Mar 20, 2026	25.23	25.68	24.76	24.87	24.87	0.16%	1,039,054
Mar 19, 2026	25.19	25.31	24.74	24.83	24.83	-3.39%	960,422
Mar 18, 2026	25.51	25.77	25.13	25.70	25.70	2.43%	597,786
Mar 17, 2026	25.17	25.17	24.89	25.09	25.09	-0.20%	206,363
Mar 16, 2026	25.35	25.59	24.56	25.14	25.14	-0.83%	1,071,297
Mar 13, 2026	26.44	26.44	25.20	25.35	25.35	-4.56%	790,968
Mar 12, 2026	26.28	26.85	25.83	26.56	26.56	0.38%	750,653
Mar 11, 2026	26.89	27.00	26.27	26.46	26.46	-1.45%	582,879
Mar 10, 2026	26.41	26.94	26.23	26.85	26.85	2.60%	536,608
Mar 9, 2026	26.94	26.94	25.82	26.17	26.17	-3.72%	763,302
Mar 6, 2026	27.46	27.55	27.11	27.18	27.18	-1.09%	504,486
Mar 5, 2026	27.40	27.69	27.10	27.48	27.48	0.84%	513,084
Mar 4, 2026	28.48	28.48	27.18	27.25	27.25	-4.52%	572,412
Mar 2, 2026	24.70	28.90	24.70	28.54	28.54	-3.65%	1,287,651
Feb 27, 2026	29.82	30.12	29.55	29.62	29.62	-0.67%	329,050
Feb 26, 2026	29.59	30.11	29.40	29.82	29.82	0.95%	938,459
Feb 25, 2026	29.49	30.28	29.25	29.54	29.54	1.06%	782,586
Feb 24, 2026	28.87	30.13	28.61	29.23	29.23	1.32%	1,028,662
Feb 23, 2026	28.93	29.54	28.74	28.85	28.85	-0.45%	776,144
Feb 20, 2026	28.80	29.18	28.70	28.98	28.98	0.80%	218,675
Feb 19, 2026	29.61	29.74	28.50	28.75	28.75	-2.54%	338,285
Feb 18, 2026	29.04	29.63	29.01	29.50	29.50	1.94%	1,099,031
Feb 17, 2026	28.39	29.53	28.25	28.94	28.94	2.12%	1,009,163
Feb 16, 2026	28.09	28.40	27.95	28.34	28.34	0.67%	567,239
Feb 13, 2026	28.53	28.53	28.06	28.15	28.15	-2.02%	499,954
Feb 12, 2026	28.80	29.04	28.66	28.73	28.73	-0.90%	237,106
Feb 11, 2026	29.08	29.09	28.75	28.99	28.99	-0.21%	174,260
Feb 10, 2026	29.03	29.29	28.91	29.05	29.05	-	493,028
Feb 9, 2026	28.75	29.29	28.68	29.05	29.05	1.79%	959,605
Feb 6, 2026	28.57	28.67	28.29	28.54	28.54	-0.17%	530,676
Feb 5, 2026	28.73	28.98	28.50	28.59	28.59	-0.52%	352,355
Feb 4, 2026	28.46	28.87	28.31	28.74	28.74	1.02%	352,077
Feb 3, 2026	28.96	29.22	28.34	28.45	28.45	0.71%	347,749
Feb 2, 2026	28.49	28.53	27.50	28.25	28.25	-1.05%	811,038
Feb 1, 2026	28.55	29.11	28.40	28.55	28.55	-2.19%	560,421
Jan 30, 2026	28.67	29.29	28.31	29.19	29.19	1.53%	1,176,803
Jan 29, 2026	29.28	29.40	28.66	28.75	28.75	-1.34%	628,698
Jan 28, 2026	28.47	29.19	28.47	29.14	29.14	1.89%	487,265
Jan 27, 2026	28.72	28.80	28.18	28.60	28.60	-0.38%	666,375
Jan 23, 2026	29.14	29.14	28.44	28.71	28.71	-1.00%	560,186
Jan 22, 2026	28.91	29.47	28.86	29.00	29.00	0.76%	643,441
Jan 21, 2026	28.63	28.95	28.26	28.78	28.78	0.07%	655,373
Jan 20, 2026	29.78	29.80	28.60	28.76	28.76	-2.97%	976,473
Jan 19, 2026	30.01	30.39	29.47	29.64	29.64	-0.17%	1,244,323
Jan 16, 2026	29.40	30.10	29.40	29.69	29.69	0.99%	1,022,629
Jan 14, 2026	28.81	29.61	28.75	29.40	29.40	1.84%	612,902