BOM:532610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.51	42.50	39.71	42.25	42.25	3.58%	275,931
Mar 25, 2026	38.13	41.21	38.13	40.79	40.79	6.98%	136,892
Mar 24, 2026	38.95	39.00	37.25	38.13	38.13	0.77%	55,336
Mar 23, 2026	39.50	39.60	37.73	37.84	37.84	-4.73%	56,202
Mar 20, 2026	38.49	40.40	37.91	39.72	39.72	5.44%	194,183
Mar 19, 2026	36.50	38.37	36.50	37.67	37.67	1.18%	82,985
Mar 18, 2026	37.05	37.74	36.87	37.23	37.23	1.22%	56,739
Mar 17, 2026	37.00	38.55	36.25	36.78	36.78	0.27%	153,040
Mar 16, 2026	37.00	37.88	36.13	36.68	36.68	-3.12%	63,292
Mar 13, 2026	39.90	39.90	37.57	37.86	37.86	-2.57%	51,697
Mar 12, 2026	38.70	40.60	38.70	38.86	38.86	-1.77%	52,380
Mar 11, 2026	39.78	40.80	39.40	39.56	39.56	-0.90%	55,919
Mar 10, 2026	40.49	40.80	38.80	39.92	39.92	1.06%	50,038
Mar 9, 2026	38.28	41.65	36.86	39.50	39.50	2.95%	196,776
Mar 6, 2026	39.45	40.35	38.29	38.37	38.37	-4.69%	39,415
Mar 5, 2026	40.39	40.90	38.30	40.26	40.26	1.64%	103,737
Mar 4, 2026	35.42	40.67	35.10	39.61	39.61	9.03%	515,191
Mar 2, 2026	34.45	37.06	34.45	36.33	36.33	-2.42%	35,918
Feb 27, 2026	36.05	38.00	36.05	37.23	37.23	2.03%	82,048
Feb 26, 2026	34.62	36.83	34.62	36.49	36.49	4.17%	31,037
Feb 25, 2026	35.37	35.37	34.77	35.03	35.03	-0.96%	9,346
Feb 24, 2026	35.00	35.49	34.50	35.37	35.37	-0.37%	8,255
Feb 23, 2026	35.52	36.30	35.25	35.50	35.50	-1.83%	16,938
Feb 20, 2026	35.06	36.25	34.75	36.16	36.16	3.14%	10,637
Feb 19, 2026	38.40	38.40	35.00	35.06	35.06	-4.68%	19,517
Feb 18, 2026	36.18	37.11	36.08	36.78	36.78	1.60%	20,320
Feb 17, 2026	37.00	37.18	36.08	36.20	36.20	-1.55%	17,414
Feb 16, 2026	37.72	37.94	36.66	36.77	36.77	-2.52%	34,884
Feb 13, 2026	36.00	38.28	35.23	37.72	37.72	4.14%	142,066
Feb 12, 2026	36.50	37.00	36.05	36.22	36.22	-0.52%	25,118
Feb 11, 2026	36.90	38.50	36.26	36.41	36.41	-2.07%	75,191
Feb 10, 2026	36.10	37.45	36.10	37.18	37.18	3.02%	20,367
Feb 9, 2026	35.87	36.28	34.86	36.09	36.09	5.03%	51,012
Feb 6, 2026	34.00	34.60	33.55	34.36	34.36	0.56%	11,478
Feb 5, 2026	34.70	35.01	33.90	34.17	34.17	-1.56%	19,378
Feb 4, 2026	35.28	35.28	34.16	34.71	34.71	0.58%	10,086
Feb 3, 2026	33.53	35.06	33.53	34.51	34.51	0.97%	50,780
Feb 2, 2026	35.32	35.32	33.41	34.18	34.18	-1.30%	53,860
Feb 1, 2026	35.18	35.55	34.31	34.63	34.63	-1.54%	55,068
Jan 30, 2026	33.26	35.80	32.92	35.17	35.17	5.52%	33,244
Jan 29, 2026	35.40	35.40	33.09	33.33	33.33	-2.32%	15,063
Jan 28, 2026	34.80	34.80	33.71	34.12	34.12	1.25%	27,577
Jan 27, 2026	33.24	35.00	32.62	33.70	33.70	1.75%	34,911
Jan 23, 2026	35.30	35.30	33.01	33.12	33.12	-2.96%	13,294
Jan 22, 2026	33.90	34.31	33.16	34.13	34.13	4.82%	28,038
Jan 21, 2026	33.20	33.35	32.14	32.56	32.56	-2.78%	24,750
Jan 20, 2026	35.60	35.60	33.31	33.49	33.49	-2.81%	27,623
Jan 19, 2026	36.99	36.99	34.20	34.46	34.46	-1.01%	22,798
Jan 16, 2026	34.71	35.27	34.60	34.81	34.81	-1.25%	16,078
Jan 14, 2026	34.71	35.43	34.56	35.25	35.25	1.59%	15,981