BOM:532543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	33.15	33.56	32.88	33.00	33.00	-0.45%	826
Apr 21, 2026	33.43	34.09	33.15	33.15	33.15	-1.43%	1,862
Apr 20, 2026	33.25	34.60	32.37	33.63	33.63	-0.65%	8,553
Apr 17, 2026	33.99	34.00	33.40	33.85	33.85	1.41%	7,252
Apr 16, 2026	34.07	35.00	33.25	33.38	33.38	-2.00%	4,169
Apr 15, 2026	34.92	34.92	32.71	34.06	34.06	5.94%	15,027
Apr 13, 2026	31.56	32.95	31.56	32.15	32.15	-3.22%	7,835
Apr 10, 2026	33.30	33.67	32.80	33.22	33.22	1.71%	17,689
Apr 9, 2026	31.66	33.40	30.48	32.66	32.66	5.22%	24,687
Apr 8, 2026	31.50	31.64	30.56	31.04	31.04	2.61%	10,256
Apr 7, 2026	32.86	32.86	28.70	30.25	30.25	5.99%	10,615
Apr 6, 2026	28.30	28.88	27.30	28.54	28.54	4.54%	9,795
Apr 2, 2026	25.79	27.52	24.97	27.30	27.30	5.20%	6,487
Apr 1, 2026	24.08	25.95	24.08	25.95	25.95	7.77%	3,836
Mar 30, 2026	25.20	25.50	23.52	24.08	24.08	-6.12%	24,796
Mar 27, 2026	27.00	27.55	25.37	25.65	25.65	-5.87%	53,781
Mar 25, 2026	27.83	28.43	27.05	27.25	27.25	-0.11%	27,382
Mar 24, 2026	27.20	27.90	27.00	27.28	27.28	0.55%	37,685
Mar 23, 2026	27.95	28.20	27.00	27.13	27.13	-3.49%	39,756
Mar 20, 2026	28.72	28.90	28.10	28.11	28.11	-1.37%	4,167
Mar 19, 2026	29.10	29.10	28.39	28.50	28.50	-3.06%	6,301
Mar 18, 2026	30.00	30.20	28.41	29.40	29.40	3.48%	6,632
Mar 17, 2026	31.91	31.91	28.05	28.41	28.41	-0.98%	7,678
Mar 16, 2026	30.00	30.52	28.27	28.69	28.69	-5.03%	10,566
Mar 13, 2026	32.15	32.42	30.07	30.21	30.21	-4.10%	3,898
Mar 12, 2026	31.00	31.70	30.51	31.50	31.50	1.55%	4,454
Mar 11, 2026	34.87	34.87	30.00	31.02	31.02	-0.23%	13,039
Mar 10, 2026	31.00	31.39	30.80	31.09	31.09	1.93%	2,773
Mar 9, 2026	31.35	31.40	30.12	30.50	30.50	-2.87%	5,129
Mar 6, 2026	32.60	32.60	31.00	31.40	31.40	-0.88%	4,521
Mar 5, 2026	33.00	33.12	31.54	31.68	31.68	-2.61%	12,138
Mar 4, 2026	31.10	32.97	30.63	32.53	32.53	4.56%	15,296
Mar 2, 2026	32.41	32.41	31.05	31.11	31.11	-4.04%	4,137
Feb 27, 2026	32.50	32.75	31.80	32.42	32.42	0.43%	2,430
Feb 26, 2026	32.15	33.00	31.64	32.28	32.28	-1.01%	3,374
Feb 25, 2026	31.86	32.73	31.00	32.61	32.61	1.05%	588
Feb 24, 2026	32.81	33.00	32.20	32.27	32.27	-1.44%	4,107
Feb 23, 2026	32.98	33.69	32.70	32.74	32.74	-0.73%	3,091
Feb 20, 2026	34.50	34.50	32.80	32.98	32.98	-1.55%	4,305
Feb 19, 2026	33.50	33.97	33.05	33.50	33.50	-1.38%	390
Feb 18, 2026	34.22	34.22	33.55	33.97	33.97	1.13%	3,815
Feb 17, 2026	33.05	33.80	33.02	33.59	33.59	3.07%	4,401
Feb 16, 2026	35.80	35.80	32.22	32.59	32.59	-6.51%	7,767
Feb 13, 2026	33.70	35.15	33.00	34.86	34.86	3.44%	6,516
Feb 12, 2026	35.15	35.15	33.55	33.70	33.70	-1.75%	3,989
Feb 11, 2026	33.01	34.88	33.01	34.30	34.30	0.44%	3,482
Feb 10, 2026	33.25	34.40	33.25	34.15	34.15	3.42%	4,793
Feb 9, 2026	32.75	33.40	32.75	33.02	33.02	1.41%	1,474
Feb 6, 2026	33.00	33.37	31.76	32.56	32.56	-2.57%	4,431
Feb 5, 2026	34.00	34.00	32.85	33.42	33.42	0.39%	1,237