BOM:532721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	34.97	36.93	34.24	36.93	36.93	4.97%	3,093
Apr 20, 2026	37.29	37.29	34.94	35.18	35.18	-0.96%	17,515
Apr 17, 2026	34.01	35.52	34.01	35.52	35.52	5.00%	3,749
Apr 16, 2026	33.92	33.95	32.32	33.83	33.83	4.61%	26,310
Apr 15, 2026	33.89	33.89	32.31	32.34	32.34	0.09%	23,240
Apr 13, 2026	32.27	32.90	31.31	32.31	32.31	-1.88%	1,496
Apr 10, 2026	34.40	34.40	32.55	32.93	32.93	-0.09%	4,503
Apr 9, 2026	33.51	34.49	31.50	32.96	32.96	0.33%	4,918
Apr 8, 2026	32.53	33.52	31.50	32.85	32.85	2.88%	14,455
Apr 7, 2026	32.64	32.64	31.35	31.93	31.93	2.70%	805
Apr 6, 2026	31.09	31.09	30.87	31.09	31.09	5.00%	655
Apr 2, 2026	29.61	29.61	29.55	29.61	29.61	4.19%	155
Apr 1, 2026	27.85	28.42	27.72	28.42	28.42	2.53%	219
Mar 30, 2026	28.73	29.26	27.65	27.72	27.72	-4.74%	7,894
Mar 27, 2026	30.97	30.97	28.71	29.10	29.10	-3.71%	830
Mar 25, 2026	30.22	30.22	30.22	30.22	30.22	-5.00%	677
Mar 24, 2026	31.81	31.81	31.81	31.81	31.81	2.48%	2
Mar 20, 2026	30.12	32.15	29.72	31.04	31.04	1.34%	4,943
Mar 19, 2026	30.75	31.00	30.63	30.63	30.63	-4.99%	322
Mar 18, 2026	32.30	34.97	32.23	32.24	32.24	-3.30%	8,813
Mar 17, 2026	33.37	33.80	32.76	33.34	33.34	-0.09%	1,359
Mar 16, 2026	34.50	35.78	33.35	33.37	33.37	-2.65%	352
Mar 13, 2026	33.96	34.80	33.72	34.28	34.28	-0.06%	11,404
Mar 12, 2026	34.30	34.30	34.30	34.30	34.30	-1.89%	200
Mar 11, 2026	35.56	35.56	34.94	34.96	34.96	0.72%	19
Mar 9, 2026	37.50	37.50	34.07	34.71	34.71	-2.83%	61
Mar 6, 2026	35.43	35.72	35.43	35.72	35.72	1.19%	102
Mar 5, 2026	37.79	37.79	35.00	35.30	35.30	-1.94%	3,115
Mar 4, 2026	35.42	36.25	35.34	36.00	36.00	-3.20%	1,570
Mar 2, 2026	37.51	38.50	35.53	37.19	37.19	0.81%	2,570
Feb 27, 2026	36.89	36.89	36.89	36.89	36.89	-4.65%	19
Feb 26, 2026	36.59	38.95	36.59	38.69	38.69	3.09%	802
Feb 25, 2026	38.00	38.00	37.53	37.53	37.53	-4.99%	450
Feb 24, 2026	39.42	39.50	39.42	39.50	39.50	3.95%	319
Feb 23, 2026	38.13	38.75	37.39	38.00	38.00	-3.31%	26,168
Feb 20, 2026	39.30	39.30	39.30	39.30	39.30	5.00%	2,238
Feb 18, 2026	37.43	37.43	37.43	37.43	37.43	4.99%	6
Feb 17, 2026	36.95	36.95	35.60	35.65	35.65	1.28%	7,231
Feb 16, 2026	36.74	36.98	35.20	35.20	35.20	-4.19%	1,569
Feb 13, 2026	35.91	36.74	35.91	36.74	36.74	-2.18%	812
Feb 12, 2026	38.69	38.69	37.23	37.56	37.56	-2.44%	1,336
Feb 11, 2026	37.30	38.50	36.40	38.50	38.50	0.52%	4,959
Feb 10, 2026	38.14	38.58	36.76	38.30	38.30	0.42%	236
Feb 9, 2026	38.42	38.42	37.00	38.14	38.14	-1.55%	818
Feb 6, 2026	37.96	38.74	36.25	38.74	38.74	2.05%	1,685
Feb 5, 2026	38.60	38.60	37.96	37.96	37.96	-4.98%	2,545
Feb 4, 2026	39.50	40.00	39.49	39.95	39.95	-0.12%	1,585
Feb 3, 2026	38.00	40.00	38.00	40.00	40.00	4.82%	316
Feb 2, 2026	41.89	41.89	38.16	38.16	38.16	-4.89%	423
Feb 1, 2026	40.18	40.18	37.81	40.12	40.12	4.83%	610