BOM:532741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	22.09	22.80	21.64	22.47	22.47	3.07%	46,098
Apr 20, 2026	22.67	22.73	21.60	21.80	21.80	-5.09%	66,578
Apr 17, 2026	23.00	23.17	22.66	22.97	22.97	1.46%	33,784
Apr 16, 2026	22.90	23.00	22.31	22.64	22.64	-0.26%	56,135
Apr 15, 2026	22.20	22.86	22.02	22.70	22.70	3.61%	58,902
Apr 13, 2026	21.60	22.15	21.10	21.91	21.91	-0.54%	40,315
Apr 10, 2026	21.94	22.36	21.60	22.03	22.03	2.75%	103,747
Apr 9, 2026	21.90	22.00	21.10	21.44	21.44	-0.83%	150,438
Apr 8, 2026	22.99	22.99	20.87	21.62	21.62	6.66%	86,313
Apr 7, 2026	19.80	20.65	19.40	20.27	20.27	2.68%	42,613
Apr 6, 2026	19.00	20.09	18.68	19.74	19.74	3.62%	56,042
Apr 2, 2026	18.23	19.21	17.90	19.05	19.05	1.22%	132,405
Apr 1, 2026	18.50	18.98	17.59	18.82	18.82	8.47%	131,054
Mar 30, 2026	18.67	18.67	16.96	17.35	17.35	-6.57%	119,850
Mar 27, 2026	19.53	19.54	18.43	18.57	18.57	-4.96%	163,427
Mar 25, 2026	20.18	20.20	19.36	19.54	19.54	-0.56%	455,530
Mar 24, 2026	19.50	20.11	19.47	19.65	19.65	1.87%	86,169
Mar 23, 2026	20.81	20.82	19.04	19.29	19.29	-8.36%	164,238
Mar 20, 2026	20.90	21.40	20.90	21.05	21.05	0.29%	99,071
Mar 19, 2026	21.58	21.87	20.53	20.99	20.99	-3.36%	150,703
Mar 18, 2026	21.79	22.15	21.50	21.72	21.72	-0.32%	42,359
Mar 17, 2026	21.90	21.90	21.68	21.79	21.79	-0.09%	56,642
Mar 16, 2026	21.95	21.99	21.42	21.81	21.81	-0.37%	28,541
Mar 13, 2026	22.24	22.24	21.54	21.89	21.89	-1.57%	38,649
Mar 12, 2026	22.00	23.10	21.82	22.24	22.24	-1.33%	61,648
Mar 11, 2026	23.74	23.74	22.40	22.54	22.54	-1.40%	37,506
Mar 10, 2026	22.00	23.26	21.77	22.86	22.86	4.86%	57,133
Mar 9, 2026	21.81	22.01	21.01	21.80	21.80	-1.89%	132,053
Mar 6, 2026	22.68	22.68	21.94	22.22	22.22	0.59%	25,425
Mar 5, 2026	22.07	22.27	21.65	22.09	22.09	1.19%	61,791
Mar 4, 2026	22.25	22.31	21.69	21.83	21.83	-4.09%	87,111
Mar 2, 2026	21.69	22.97	21.57	22.76	22.76	-0.57%	61,046
Feb 27, 2026	23.09	23.50	22.79	22.89	22.89	-	112,509
Feb 26, 2026	22.00	23.25	21.49	22.89	22.89	7.36%	204,934
Feb 25, 2026	21.55	23.37	20.50	21.32	21.32	-1.25%	411,956
Feb 24, 2026	21.00	21.68	21.00	21.59	21.59	1.12%	17,996
Feb 23, 2026	21.11	21.65	21.10	21.35	21.35	-1.02%	45,704
Feb 20, 2026	21.00	22.10	21.00	21.57	21.57	0.33%	5,081
Feb 19, 2026	21.80	22.10	21.50	21.50	21.50	-2.01%	23,762
Feb 18, 2026	22.00	22.18	21.74	21.94	21.94	-0.18%	27,816
Feb 17, 2026	21.39	22.69	21.39	21.98	21.98	2.61%	23,079
Feb 16, 2026	22.97	23.10	21.33	21.42	21.42	-2.55%	77,693
Feb 13, 2026	22.30	22.57	21.21	21.98	21.98	-2.57%	102,999
Feb 12, 2026	22.25	22.68	22.10	22.56	22.56	0.62%	9,016
Feb 11, 2026	23.15	23.95	22.16	22.42	22.42	-5.08%	81,583
Feb 10, 2026	22.90	23.78	22.75	23.62	23.62	3.69%	48,376
Feb 9, 2026	22.30	23.00	21.93	22.78	22.78	3.92%	47,006
Feb 6, 2026	22.98	22.98	21.70	21.92	21.92	-0.54%	9,983
Feb 5, 2026	21.56	22.19	21.56	22.04	22.04	0.73%	45,637
Feb 4, 2026	21.00	22.18	21.00	21.88	21.88	2.53%	116,387