BOM:532648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	19.93	19.99	19.72	19.76	19.76	-0.45%	8,113,860
Apr 20, 2026	20.81	20.82	19.76	19.85	19.85	-1.73%	19,415,710
Apr 17, 2026	20.13	20.42	19.83	20.20	20.20	1.25%	10,328,430
Apr 16, 2026	19.52	20.13	19.37	19.95	19.95	3.05%	11,077,690
Apr 15, 2026	19.17	19.43	19.16	19.36	19.36	2.54%	6,181,332
Apr 13, 2026	18.72	18.97	18.46	18.88	18.88	-1.10%	7,027,373
Apr 10, 2026	19.00	19.20	19.00	19.09	19.09	0.79%	4,893,190
Apr 9, 2026	19.07	19.18	18.84	18.94	18.94	-0.53%	5,939,363
Apr 8, 2026	18.72	19.09	18.67	19.04	19.04	4.96%	11,422,350
Apr 7, 2026	18.15	18.20	17.92	18.14	18.14	-0.06%	5,780,006
Apr 6, 2026	17.97	18.19	17.68	18.15	18.15	1.68%	6,283,180
Apr 2, 2026	17.73	17.95	17.30	17.85	17.85	-0.34%	6,381,448
Apr 1, 2026	17.60	18.10	17.60	17.91	17.91	3.83%	8,917,547
Mar 30, 2026	17.92	17.95	17.19	17.25	17.25	-4.80%	17,433,910
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