BOM:532667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.20	40.81	39.11	39.57	39.57	-3.01%	7,143,889
Mar 27, 2026	41.78	42.05	40.65	40.80	40.80	-3.55%	10,390,930
Mar 25, 2026	41.50	42.84	41.45	42.30	42.30	3.10%	4,557,111
Mar 24, 2026	41.25	41.44	39.95	41.03	41.03	2.73%	7,042,710
Mar 23, 2026	41.57	41.80	39.70	39.94	39.94	-4.84%	8,526,399
Mar 20, 2026	41.51	42.74	41.36	41.97	41.97	2.19%	3,576,456
Mar 19, 2026	41.25	41.78	40.83	41.07	41.07	-2.33%	3,477,701
Mar 18, 2026	41.40	42.27	41.22	42.05	42.05	2.04%	2,606,010
Mar 17, 2026	41.43	41.60	40.50	41.21	41.21	0.49%	6,132,069
Mar 16, 2026	41.59	42.23	40.72	41.01	41.01	-0.94%	4,389,216
Mar 13, 2026	42.48	42.84	41.00	41.40	41.40	-2.50%	7,530,811
Mar 12, 2026	41.61	43.53	40.92	42.46	42.46	2.04%	5,433,552
Mar 11, 2026	41.61	42.05	41.40	41.61	41.61	0.34%	5,830,655
Mar 10, 2026	40.33	41.58	40.03	41.47	41.47	4.70%	4,078,014
Mar 9, 2026	39.29	39.77	38.17	39.61	39.61	-0.95%	8,061,987
Mar 6, 2026	40.25	40.98	39.85	39.99	39.99	-0.52%	4,175,550
Mar 5, 2026	40.16	40.64	39.24	40.20	40.20	0.70%	8,206,121
Mar 4, 2026	40.20	40.55	39.68	39.92	39.92	-2.56%	12,687,660
Mar 2, 2026	38.90	41.76	38.90	40.97	40.97	-4.05%	17,307,510
Feb 27, 2026	43.27	43.28	42.45	42.70	42.70	-1.32%	6,271,776
Feb 26, 2026	43.00	43.92	42.88	43.27	43.27	0.16%	7,018,418
Feb 25, 2026	44.27	44.75	42.60	43.20	43.20	-2.13%	10,052,490
Feb 24, 2026	44.20	44.35	43.35	44.14	44.14	-0.23%	4,821,222
Feb 23, 2026	44.47	44.97	43.85	44.24	44.24	-0.43%	4,162,119
Feb 20, 2026	45.20	45.34	44.21	44.43	44.43	-1.90%	7,313,682
Feb 19, 2026	46.01	46.38	45.00	45.29	45.29	-1.78%	4,847,461
Feb 18, 2026	45.99	46.28	45.80	46.11	46.11	0.33%	3,456,737
Feb 17, 2026	46.11	46.57	45.73	45.96	45.96	-0.58%	4,774,196
Feb 16, 2026	45.67	46.34	45.37	46.23	46.23	1.23%	4,964,124
Feb 13, 2026	46.60	46.74	45.57	45.67	45.67	-2.50%	6,630,035
Feb 12, 2026	47.39	47.54	46.73	46.84	46.84	-1.12%	3,094,285
Feb 11, 2026	47.69	47.78	46.65	47.37	47.37	-0.73%	7,465,126
Feb 10, 2026	48.20	48.40	47.57	47.72	47.72	-1.00%	6,159,283
Feb 9, 2026	48.26	48.56	47.60	48.20	48.20	0.33%	8,499,368
Feb 6, 2026	47.86	48.19	47.26	48.04	48.04	0.38%	8,833,640
Feb 5, 2026	50.00	50.04	47.10	47.86	47.86	-3.86%	12,208,230
Feb 4, 2026	49.33	50.00	48.78	49.78	49.78	1.26%	7,682,429
Feb 3, 2026	48.29	49.67	48.29	49.16	49.16	4.66%	8,191,587
Feb 2, 2026	46.50	47.28	45.41	46.97	46.97	1.67%	6,732,849
Feb 1, 2026	48.27	48.95	45.99	46.20	46.20	-3.08%	12,478,630
Jan 30, 2026	47.36	47.95	46.80	47.67	47.67	0.48%	7,600,385
Jan 29, 2026	48.09	48.09	46.64	47.44	47.44	-0.77%	8,180,454
Jan 28, 2026	46.00	47.95	46.00	47.81	47.81	4.27%	9,872,460
Jan 27, 2026	45.82	46.25	44.84	45.85	45.85	0.33%	9,545,695
Jan 23, 2026	47.41	47.42	45.55	45.70	45.70	-2.85%	6,896,669
Jan 22, 2026	46.25	47.24	45.77	47.04	47.04	3.27%	8,098,726
Jan 21, 2026	46.23	46.70	45.39	45.55	45.55	-1.70%	13,343,590
Jan 20, 2026	48.00	48.34	46.20	46.34	46.34	-3.42%	9,920,411
Jan 19, 2026	48.51	48.92	47.43	47.98	47.98	-1.07%	8,091,663
Jan 16, 2026	49.00	49.35	48.20	48.50	48.50	-1.04%	7,920,395