BOM:532654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.35	35.11	32.00	35.11	35.11	9.99%	159,621
Apr 1, 2026	29.31	31.92	29.31	31.92	31.92	9.99%	16,046
Mar 30, 2026	30.50	31.69	28.70	29.02	29.02	-8.16%	235,842
Mar 27, 2026	32.50	33.19	31.19	31.60	31.60	-4.73%	1,169,737
Mar 25, 2026	32.34	34.45	32.34	33.17	33.17	3.72%	79,617
Mar 24, 2026	33.90	34.50	31.75	31.98	31.98	-1.75%	87,239
Mar 23, 2026	34.52	34.55	32.20	32.55	32.55	-6.71%	85,015
Mar 20, 2026	35.99	35.99	34.70	34.89	34.89	1.01%	47,795
Mar 19, 2026	36.70	36.70	34.30	34.54	34.54	-5.11%	20,035
Mar 18, 2026	35.78	36.71	35.67	36.40	36.40	2.59%	56,540
Mar 17, 2026	35.56	36.45	35.30	35.48	35.48	-0.22%	47,113
Mar 16, 2026	40.78	40.78	35.12	35.56	35.56	-4.20%	63,179
Mar 13, 2026	38.60	39.18	36.95	37.12	37.12	-4.26%	44,840
Mar 12, 2026	39.20	40.31	38.25	38.77	38.77	-2.64%	101,433
Mar 11, 2026	40.83	41.45	39.30	39.82	39.82	-0.40%	95,273
Mar 10, 2026	39.74	39.99	36.88	39.98	39.98	9.96%	65,689
Mar 9, 2026	36.81	37.49	36.20	36.36	36.36	-4.39%	34,185
Mar 6, 2026	38.37	38.84	37.81	38.03	38.03	-0.89%	30,040
Mar 5, 2026	38.84	39.27	38.00	38.37	38.37	-0.98%	556,708
Mar 4, 2026	39.40	40.03	37.63	38.75	38.75	-1.57%	47,972
Mar 2, 2026	41.80	41.80	38.85	39.37	39.37	-5.16%	34,497
Feb 27, 2026	40.37	42.48	40.37	41.51	41.51	0.24%	7,715
Feb 26, 2026	41.82	42.49	41.40	41.41	41.41	-0.41%	21,191
Feb 25, 2026	41.19	42.02	40.50	41.58	41.58	0.78%	8,950
Feb 24, 2026	41.61	41.61	40.69	41.26	41.26	-0.96%	21,410
Feb 23, 2026	43.31	43.31	41.50	41.66	41.66	-0.67%	16,051
Feb 20, 2026	40.50	43.00	40.50	41.94	41.94	0.05%	26,536
Feb 19, 2026	42.75	43.44	41.67	41.92	41.92	-2.17%	29,804
Feb 18, 2026	42.49	43.24	42.49	42.85	42.85	0.85%	14,824
Feb 17, 2026	43.39	44.03	42.00	42.49	42.49	-2.05%	15,223
Feb 16, 2026	43.79	44.50	43.07	43.38	43.38	-0.71%	18,715
Feb 13, 2026	45.02	45.25	43.34	43.69	43.69	-4.08%	27,036
Feb 12, 2026	45.00	46.35	44.59	45.55	45.55	0.35%	20,394
Feb 11, 2026	48.00	48.10	45.16	45.39	45.39	-3.55%	22,767
Feb 10, 2026	45.11	47.60	45.11	47.06	47.06	1.86%	63,318
Feb 9, 2026	42.55	46.50	42.55	46.20	46.20	9.27%	231,403
Feb 6, 2026	42.75	42.83	41.80	42.28	42.28	-2.08%	12,077
Feb 5, 2026	44.51	45.10	42.80	43.18	43.18	-1.68%	22,173
Feb 4, 2026	43.89	43.92	41.83	43.92	43.92	5.00%	25,675
Feb 3, 2026	43.42	43.42	41.61	41.83	41.83	0.89%	17,183
Feb 2, 2026	41.81	42.11	41.06	41.46	41.46	-1.89%	18,259
Feb 1, 2026	44.50	44.50	42.03	42.26	42.26	-2.11%	17,373
Jan 30, 2026	44.45	44.56	41.84	43.17	43.17	1.72%	122,997
Jan 29, 2026	43.32	43.32	40.71	42.44	42.44	2.41%	36,452
Jan 28, 2026	40.58	41.44	39.65	41.44	41.44	4.99%	24,712
Jan 27, 2026	40.05	40.17	39.15	39.47	39.47	-2.28%	38,833
Jan 23, 2026	40.35	41.68	40.20	40.39	40.39	-1.99%	27,221
Jan 22, 2026	43.00	43.50	40.87	41.21	41.21	-0.79%	69,183
Jan 21, 2026	41.99	43.56	40.29	41.54	41.54	-1.10%	35,671
Jan 20, 2026	44.74	45.95	41.91	42.00	42.00	-4.78%	41,818