BOM:532759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	40.41	41.25	40.36	41.15	41.15	0.49%	1,839
Apr 21, 2026	41.99	42.83	40.82	40.95	40.95	-0.78%	3,402
Apr 20, 2026	42.25	42.25	40.72	41.27	41.27	-2.94%	16,595
Apr 17, 2026	41.90	43.99	41.90	42.52	42.52	-0.54%	13,574
Apr 16, 2026	41.81	43.15	41.51	42.75	42.75	2.96%	5,637
Apr 15, 2026	42.27	42.88	41.47	41.52	41.52	2.54%	6,334
Apr 13, 2026	35.00	41.25	35.00	40.49	40.49	-4.35%	4,283
Apr 10, 2026	41.69	43.00	41.31	42.33	42.33	5.35%	2,361
Apr 9, 2026	41.73	42.50	40.12	40.18	40.18	-3.71%	5,234
Apr 8, 2026	42.79	42.90	41.00	41.73	41.73	6.62%	7,551
Apr 7, 2026	37.25	39.70	37.25	39.14	39.14	5.13%	4,202
Apr 6, 2026	36.00	37.68	36.00	37.23	37.23	-1.97%	5,466
Apr 2, 2026	36.18	37.98	35.84	37.98	37.98	6.12%	214
Apr 1, 2026	33.61	36.99	33.61	35.79	35.79	12.58%	3,678
Mar 30, 2026	39.00	39.00	31.50	31.79	31.79	-5.10%	19,131
Mar 27, 2026	42.00	42.00	33.19	33.50	33.50	-6.42%	10,061
Mar 25, 2026	41.85	41.85	35.58	35.80	35.80	2.58%	5,862
Mar 24, 2026	33.01	36.12	33.01	34.90	34.90	0.58%	3,437
Mar 23, 2026	35.81	36.10	34.66	34.70	34.70	-4.93%	3,501
Mar 20, 2026	37.41	37.64	36.45	36.50	36.50	-	6,524
Mar 19, 2026	37.67	37.73	36.50	36.50	36.50	-3.11%	4,318
Mar 18, 2026	36.45	38.59	36.40	37.67	37.67	7.78%	10,305
Mar 17, 2026	34.39	35.72	34.39	34.95	34.95	2.13%	9,056
Mar 16, 2026	34.20	34.84	33.60	34.22	34.22	-2.81%	4,022
Mar 13, 2026	36.77	37.00	34.46	35.21	35.21	-4.24%	14,071
Mar 12, 2026	37.01	37.23	36.62	36.77	36.77	-1.10%	7,773
Mar 11, 2026	38.65	39.13	37.00	37.18	37.18	-3.80%	7,756
Mar 10, 2026	39.00	39.50	38.35	38.65	38.65	2.01%	815
Mar 9, 2026	37.31	38.70	36.45	37.89	37.89	-3.59%	3,231
Mar 6, 2026	38.22	39.90	38.22	39.30	39.30	0.20%	4,578
Mar 5, 2026	39.00	41.00	39.00	39.22	39.22	1.21%	1,491
Mar 4, 2026	37.01	39.40	37.01	38.75	38.75	0.13%	594
Mar 2, 2026	38.11	39.58	37.38	38.70	38.70	-3.68%	6,945
Feb 27, 2026	40.50	42.40	40.18	40.18	40.18	0.05%	32,798
Feb 26, 2026	41.07	41.07	40.14	40.16	40.16	1.11%	270
Feb 25, 2026	41.20	41.58	39.36	39.72	39.72	-3.10%	3,167
Feb 24, 2026	40.43	41.63	40.00	40.99	40.99	0.79%	4,673
Feb 23, 2026	39.52	41.03	39.52	40.67	40.67	2.91%	2,254
Feb 20, 2026	40.99	41.28	39.01	39.52	39.52	-3.68%	23,177
Feb 19, 2026	42.44	42.44	40.94	41.03	41.03	-2.45%	4,903
Feb 18, 2026	42.12	42.52	41.93	42.06	42.06	0.65%	1,237
Feb 17, 2026	42.80	43.00	41.26	41.79	41.79	-1.55%	2,491
Feb 16, 2026	42.87	43.53	42.21	42.45	42.45	0.50%	5,787
Feb 13, 2026	43.90	43.90	42.02	42.24	42.24	-3.74%	7,210
Feb 12, 2026	43.90	44.38	43.37	43.88	43.88	-2.49%	6,295
Feb 11, 2026	44.87	45.59	44.37	45.00	45.00	0.96%	1,783
Feb 10, 2026	45.17	49.80	44.25	44.57	44.57	0.07%	21,903
Feb 9, 2026	46.30	47.00	44.10	44.54	44.54	-3.36%	20,676
Feb 6, 2026	45.00	46.09	45.00	46.09	46.09	3.09%	10,057
Feb 5, 2026	47.58	47.58	44.60	44.71	44.71	-3.35%	3,084