BOM:532648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.47	18.47	17.96	18.12	18.12	-1.89%	11,961,520
Mar 25, 2026	18.21	18.59	18.19	18.47	18.47	2.16%	9,256,196
Mar 24, 2026	18.12	18.17	17.85	18.08	18.08	2.38%	10,049,310
Mar 23, 2026	18.40	18.46	17.58	17.66	17.66	-4.95%	10,983,820
Mar 20, 2026	18.49	18.99	18.49	18.58	18.58	1.03%	6,835,424
Mar 19, 2026	18.62	18.74	18.28	18.39	18.39	-2.90%	6,939,029
Mar 18, 2026	18.72	18.98	18.66	18.94	18.94	1.61%	4,160,771
Mar 17, 2026	18.55	18.72	18.45	18.64	18.64	0.49%	6,986,282
Mar 16, 2026	18.61	18.83	18.18	18.55	18.55	-1.38%	11,732,092
Mar 13, 2026	19.20	19.26	18.75	18.81	18.81	-2.59%	8,742,206
Mar 12, 2026	19.46	19.52	19.04	19.31	19.31	-1.13%	5,174,365
Mar 11, 2026	19.91	20.04	19.46	19.53	19.53	-1.91%	4,951,843
Mar 10, 2026	19.81	20.04	19.74	19.91	19.91	1.27%	5,916,064
Mar 9, 2026	19.87	19.88	19.30	19.66	19.66	-2.33%	11,773,830
Mar 6, 2026	20.21	20.50	20.07	20.13	20.13	-0.49%	4,955,353
Mar 5, 2026	20.01	20.27	19.92	20.23	20.23	1.15%	3,199,205
Mar 4, 2026	19.85	20.23	19.85	20.00	20.00	-0.89%	10,120,020
Mar 2, 2026	19.23	20.50	19.23	20.18	20.18	-2.65%	15,653,280
Feb 27, 2026	21.05	21.05	20.67	20.73	20.73	-1.43%	3,750,069
Feb 26, 2026	20.74	21.24	20.74	21.03	21.03	1.40%	8,907,008
Feb 25, 2026	20.81	20.94	20.56	20.74	20.74	-0.38%	5,493,666
Feb 24, 2026	20.89	21.00	20.61	20.82	20.82	-0.29%	2,371,000
Feb 23, 2026	21.05	21.14	20.77	20.88	20.88	-0.76%	5,195,956
Feb 20, 2026	20.93	21.12	20.84	21.04	21.04	0.33%	5,318,923
Feb 19, 2026	21.24	21.34	20.87	20.97	20.97	-1.27%	4,240,102
Feb 18, 2026	21.09	21.26	21.07	21.24	21.24	0.71%	5,762,459
Feb 17, 2026	20.87	21.17	20.87	21.09	21.09	0.62%	5,228,553
Feb 16, 2026	20.75	21.00	20.70	20.96	20.96	0.48%	6,351,858
Feb 13, 2026	21.02	21.07	20.72	20.86	20.86	-1.18%	7,848,977
Feb 12, 2026	21.30	21.33	21.00	21.11	21.11	-1.03%	6,617,845
Feb 11, 2026	21.46	21.49	21.22	21.33	21.33	-0.33%	5,555,881
Feb 10, 2026	21.58	21.60	21.35	21.40	21.40	-0.79%	6,516,038
Feb 9, 2026	21.37	21.64	21.31	21.57	21.57	1.22%	7,212,991
Feb 6, 2026	21.33	21.43	21.08	21.31	21.31	-0.33%	5,217,128
Feb 5, 2026	21.60	21.66	21.20	21.38	21.38	-0.74%	3,932,370
Feb 4, 2026	21.32	21.63	21.27	21.54	21.54	1.03%	6,456,030
Feb 3, 2026	21.93	21.98	21.26	21.32	21.32	0.66%	6,097,428
Feb 2, 2026	21.15	21.35	20.81	21.18	21.18	0.14%	8,069,917
Feb 1, 2026	21.42	21.55	20.91	21.15	21.15	-1.21%	6,425,168
Jan 30, 2026	21.12	21.47	21.00	21.41	21.41	0.42%	9,832,927
Jan 29, 2026	21.47	21.55	21.03	21.32	21.32	-0.70%	10,314,640
Jan 28, 2026	21.00	21.52	21.00	21.47	21.47	2.09%	9,928,210
Jan 27, 2026	20.94	21.19	20.68	21.03	21.03	0.43%	11,686,380
Jan 23, 2026	21.77	21.77	20.82	20.94	20.94	-3.23%	12,113,170
Jan 22, 2026	21.88	22.05	21.55	21.64	21.64	-0.09%	6,606,245
Jan 21, 2026	21.65	22.03	21.50	21.66	21.66	0.14%	8,022,922
Jan 20, 2026	22.71	22.71	21.10	21.63	21.63	-4.96%	18,300,420
Jan 19, 2026	23.98	23.98	22.66	22.76	22.76	-2.98%	21,402,970
Jan 16, 2026	22.96	23.66	22.96	23.46	23.46	2.22%	21,157,820
Jan 14, 2026	22.77	23.06	22.67	22.95	22.95	0.70%	9,479,096