BOM:532521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.35	26.35	26.35	26.35	26.35	0.15%	49
Mar 30, 2026	27.70	27.70	26.30	26.31	26.31	-4.78%	966
Mar 27, 2026	29.08	29.29	27.63	27.63	27.63	-4.99%	1,465
Mar 25, 2026	28.89	29.08	28.77	29.08	29.08	4.98%	395
Mar 24, 2026	28.97	28.99	27.60	27.70	27.70	-2.09%	7,518
Mar 23, 2026	28.30	28.30	28.29	28.29	28.29	-4.97%	52
Mar 20, 2026	29.95	29.95	28.35	29.77	29.77	3.30%	1,126
Mar 19, 2026	28.60	28.82	28.30	28.82	28.82	-1.57%	105
Mar 18, 2026	30.80	30.80	28.25	29.28	29.28	-0.27%	1,896
Mar 17, 2026	31.00	31.00	29.34	29.36	29.36	-4.92%	828
Mar 16, 2026	30.88	30.88	30.88	30.88	30.88	-	6
Mar 13, 2026	30.88	30.88	30.88	30.88	30.88	-0.39%	5
Mar 12, 2026	29.80	31.00	29.80	31.00	31.00	4.03%	470
Mar 11, 2026	29.80	29.80	29.80	29.80	29.80	4.41%	400
Mar 10, 2026	30.77	30.77	28.54	28.54	28.54	-2.63%	90
Mar 9, 2026	29.50	29.50	28.47	29.31	29.31	-2.17%	328
Mar 6, 2026	31.00	31.00	29.50	29.96	29.96	-0.33%	2,270
Mar 5, 2026	30.07	30.07	30.06	30.06	30.06	-1.05%	54
Mar 4, 2026	30.51	31.07	30.00	30.38	30.38	-2.97%	281
Mar 2, 2026	31.31	31.60	31.00	31.31	31.31	-3.81%	81
Feb 27, 2026	34.11	34.11	32.41	32.55	32.55	-4.57%	1,741
Feb 26, 2026	35.50	36.18	34.11	34.11	34.11	-4.99%	2,339
Feb 25, 2026	38.05	38.05	34.44	35.90	35.90	-0.97%	2,380
Feb 24, 2026	37.83	37.83	36.25	36.25	36.25	-4.15%	112
Feb 23, 2026	38.88	39.00	37.52	37.82	37.82	-2.68%	421
Feb 20, 2026	38.86	38.86	38.86	38.86	38.86	-1.02%	100
Feb 19, 2026	38.40	39.26	38.40	39.26	39.26	2.24%	235
Feb 18, 2026	39.91	39.91	38.40	38.40	38.40	-4.93%	606
Feb 17, 2026	39.90	40.75	39.88	40.39	40.39	-3.76%	1,727
Feb 16, 2026	41.61	42.89	41.61	41.97	41.97	-4.18%	2,213
Feb 13, 2026	42.40	43.89	42.40	43.80	43.80	3.82%	864
Feb 12, 2026	41.90	42.19	41.89	42.19	42.19	4.98%	934
Feb 11, 2026	39.84	40.60	39.84	40.19	40.19	3.24%	1,415
Feb 10, 2026	39.19	39.19	38.93	38.93	38.93	4.01%	29
Feb 9, 2026	37.43	37.43	37.43	37.43	37.43	4.99%	15
Feb 5, 2026	35.20	35.65	35.20	35.65	35.65	1.39%	95
Feb 1, 2026	35.00	37.65	35.00	35.16	35.16	-4.33%	100
Jan 30, 2026	33.25	36.75	33.25	36.75	36.75	5.00%	1,926
Jan 29, 2026	35.05	35.05	34.20	35.00	35.00	-2.78%	486
Jan 28, 2026	36.50	36.50	34.86	36.00	36.00	2.27%	1,907
Jan 27, 2026	35.26	35.26	35.20	35.20	35.20	-4.81%	341
Jan 23, 2026	37.15	37.15	36.98	36.98	36.98	-4.98%	2,150
Jan 22, 2026	39.00	39.00	38.92	38.92	38.92	-4.98%	221
Jan 21, 2026	40.01	42.29	39.62	40.96	40.96	-1.77%	844
Jan 20, 2026	42.22	42.22	40.11	41.70	41.70	-1.23%	4,372
Jan 19, 2026	43.90	44.39	42.18	42.22	42.22	-4.91%	3,864
Jan 16, 2026	44.40	44.40	44.40	44.40	44.40	-2.78%	20
Jan 14, 2026	49.70	49.70	45.05	45.67	45.67	-3.69%	5,308
Jan 13, 2026	45.00	47.42	44.50	47.42	47.42	4.98%	1,081
Jan 12, 2026	47.00	47.00	44.65	45.17	45.17	-3.89%	2,913