BOM:532728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	33.32	33.90	33.00	33.45	33.45	0.36%	28
Apr 21, 2026	33.33	33.33	33.33	33.33	33.33	2.05%	94
Apr 20, 2026	28.50	33.50	28.50	32.66	32.66	-3.60%	614
Apr 17, 2026	33.99	33.99	33.41	33.88	33.88	0.27%	636
Apr 16, 2026	33.00	34.00	33.00	33.79	33.79	0.93%	350
Apr 15, 2026	33.69	34.00	33.03	33.48	33.48	1.18%	1,547
Apr 13, 2026	32.31	33.63	32.31	33.09	33.09	-1.52%	2,691
Apr 10, 2026	33.01	34.15	33.01	33.60	33.60	3.07%	721
Apr 9, 2026	31.61	33.69	31.61	32.60	32.60	-1.95%	1,119
Apr 8, 2026	33.00	33.25	33.00	33.25	33.25	2.97%	450
Apr 7, 2026	32.30	33.60	31.75	32.29	32.29	2.41%	443
Apr 6, 2026	29.10	32.55	29.10	31.53	31.53	2.14%	110
Apr 2, 2026	28.85	31.74	28.85	30.87	30.87	3.24%	56,465
Apr 1, 2026	28.06	30.00	28.06	29.90	29.90	9.24%	3,396
Mar 30, 2026	28.40	29.10	27.16	27.37	27.37	-8.15%	2,299
Mar 27, 2026	32.00	32.00	29.80	29.80	29.80	-6.85%	15,273
Mar 25, 2026	29.29	33.00	29.29	31.99	31.99	6.53%	874
Mar 24, 2026	29.77	30.54	29.47	30.03	30.03	-0.23%	481
Mar 23, 2026	30.68	30.68	30.10	30.10	30.10	-3.09%	760
Mar 20, 2026	31.06	31.06	31.06	31.06	31.06	-0.22%	5
Mar 19, 2026	31.79	31.79	31.00	31.13	31.13	-2.72%	1,118
Mar 18, 2026	33.24	33.24	32.00	32.00	32.00	0.60%	74
Mar 17, 2026	31.20	33.55	31.20	31.81	31.81	3.78%	1,287
Mar 16, 2026	31.31	31.31	30.65	30.65	30.65	-2.14%	26
Mar 13, 2026	31.90	32.46	31.31	31.32	31.32	-1.91%	281
Mar 12, 2026	31.75	32.20	31.31	31.93	31.93	0.41%	88
Mar 11, 2026	31.65	31.95	31.65	31.80	31.80	4.02%	1,074
Mar 9, 2026	31.15	31.15	30.45	30.57	30.57	-2.95%	2,183
Mar 6, 2026	31.50	31.50	31.50	31.50	31.50	-	300
Mar 5, 2026	31.03	31.50	30.51	31.50	31.50	1.61%	8,436
Mar 4, 2026	31.15	31.99	30.95	31.00	31.00	-7.16%	1,415
Mar 2, 2026	31.99	33.49	31.40	33.39	33.39	0.42%	5,545
Feb 27, 2026	33.30	33.40	32.76	33.25	33.25	3.45%	68
Feb 26, 2026	33.85	33.85	31.40	32.14	32.14	1.39%	1,364
Feb 25, 2026	31.80	31.80	31.70	31.70	31.70	1.28%	60
Feb 24, 2026	32.00	32.53	31.10	31.30	31.30	0.81%	1,323
Feb 23, 2026	32.20	32.20	31.01	31.05	31.05	-2.66%	210
Feb 20, 2026	32.49	32.49	31.90	31.90	31.90	-0.28%	502
Feb 19, 2026	32.50	32.50	31.81	31.99	31.99	-0.03%	257
Feb 18, 2026	32.75	34.91	32.00	32.00	32.00	-2.74%	3,795
Feb 17, 2026	32.10	32.90	32.10	32.90	32.90	2.49%	5
Feb 16, 2026	32.01	32.64	31.40	32.10	32.10	-2.99%	6,684
Feb 13, 2026	32.15	33.50	32.15	33.09	33.09	-0.48%	254
Feb 12, 2026	34.17	34.30	33.20	33.25	33.25	-2.69%	1,095
Feb 11, 2026	33.85	34.30	33.85	34.17	34.17	2.92%	69
Feb 10, 2026	33.95	33.95	33.20	33.20	33.20	-	11
Feb 6, 2026	33.70	34.00	32.75	33.20	33.20	-1.54%	13,303
Feb 5, 2026	33.98	33.98	33.10	33.72	33.72	0.66%	200
Feb 4, 2026	33.70	34.45	33.26	33.50	33.50	3.81%	2,151
Feb 3, 2026	32.52	33.49	31.81	32.27	32.27	0.28%	1,181