BOM:532650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	26.50	27.23	26.16	26.59	26.59	-4.18%	77,600
Mar 27, 2026	29.00	29.00	27.32	27.75	27.75	-5.23%	73,778
Mar 25, 2026	29.98	30.15	29.15	29.28	29.28	1.24%	56,366
Mar 24, 2026	28.61	29.60	27.81	28.92	28.92	4.63%	153,920
Mar 23, 2026	29.65	29.67	27.16	27.64	27.64	-8.39%	134,404
Mar 20, 2026	30.48	30.48	29.70	30.17	30.17	2.17%	36,042
Mar 19, 2026	30.12	30.75	29.42	29.53	29.53	-3.50%	32,648
Mar 18, 2026	30.51	31.32	30.50	30.60	30.60	0.23%	61,259
Mar 17, 2026	29.97	30.88	29.84	30.53	30.53	1.87%	85,242
Mar 16, 2026	30.96	30.96	29.69	29.97	29.97	-3.20%	42,441
Mar 13, 2026	31.50	31.85	30.69	30.96	30.96	-2.24%	67,656
Mar 12, 2026	31.99	32.46	31.12	31.67	31.67	-0.75%	93,687
Mar 11, 2026	31.88	32.60	31.42	31.91	31.91	1.24%	128,130
Mar 10, 2026	31.88	32.05	31.16	31.52	31.52	2.97%	88,580
Mar 9, 2026	29.66	31.69	29.66	30.61	30.61	-2.48%	68,888
Mar 6, 2026	31.40	32.06	31.23	31.39	31.39	-0.41%	47,092
Mar 5, 2026	31.41	31.86	31.28	31.52	31.52	0.19%	8,227
Mar 4, 2026	30.53	31.95	30.30	31.46	31.46	0.48%	94,287
Mar 2, 2026	31.02	31.60	30.39	31.31	31.31	-1.20%	29,011
Feb 27, 2026	32.50	32.50	31.52	31.69	31.69	-0.91%	56,477
Feb 26, 2026	31.00	33.44	31.00	31.98	31.98	1.85%	23,537
Feb 25, 2026	31.70	32.47	31.23	31.40	31.40	-0.54%	22,230
Feb 24, 2026	31.78	31.98	31.32	31.57	31.57	-0.06%	72,886
Feb 23, 2026	31.71	32.75	31.46	31.59	31.59	-0.28%	100,295
Feb 20, 2026	32.74	32.95	31.53	31.68	31.68	-1.71%	36,373
Feb 19, 2026	32.54	32.94	31.40	32.23	32.23	-0.95%	26,722
Feb 18, 2026	31.60	33.72	31.60	32.54	32.54	0.46%	71,524
Feb 17, 2026	30.60	32.74	30.60	32.39	32.39	5.06%	45,580
Feb 16, 2026	30.60	31.26	30.43	30.83	30.83	-0.93%	12,301
Feb 13, 2026	31.63	31.63	30.02	31.12	31.12	-1.61%	6,300
Feb 12, 2026	31.00	31.95	31.00	31.63	31.63	0.16%	7,991
Feb 11, 2026	31.86	33.45	31.37	31.58	31.58	-0.19%	119,250
Feb 10, 2026	30.98	32.28	30.42	31.64	31.64	3.53%	16,058
Feb 9, 2026	30.50	31.18	29.99	30.56	30.56	0.63%	25,959
Feb 6, 2026	30.60	30.88	29.77	30.37	30.37	-1.24%	14,479
Feb 5, 2026	31.18	31.18	30.62	30.75	30.75	-2.81%	6,758
Feb 4, 2026	30.68	32.34	30.41	31.64	31.64	3.13%	36,596
Feb 3, 2026	30.78	31.97	30.22	30.68	30.68	5.54%	7,717
Feb 2, 2026	28.57	29.48	28.10	29.07	29.07	-0.27%	15,798
Feb 1, 2026	29.98	30.09	28.90	29.15	29.15	-1.32%	27,598
Jan 30, 2026	29.40	30.18	28.84	29.54	29.54	0.37%	14,212
Jan 29, 2026	29.81	30.08	28.75	29.43	29.43	-0.57%	20,748
Jan 28, 2026	28.80	30.00	28.69	29.60	29.60	4.41%	21,419
Jan 27, 2026	28.09	29.28	27.95	28.35	28.35	-1.08%	42,618
Jan 23, 2026	30.26	30.26	28.38	28.66	28.66	-4.82%	27,818
Jan 22, 2026	29.02	30.72	29.02	30.11	30.11	1.04%	28,649
Jan 21, 2026	30.00	30.38	29.24	29.80	29.80	-2.33%	50,380
Jan 20, 2026	32.90	33.00	30.50	30.51	30.51	-8.54%	41,108
Jan 19, 2026	33.42	33.51	32.99	33.36	33.36	-0.18%	14,078
Jan 16, 2026	34.00	34.47	33.31	33.42	33.42	-3.49%	30,462