BOM:532782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	25.85	27.12	25.85	27.12	27.12	13.28%	250
Mar 30, 2026	24.25	25.81	23.70	23.94	23.94	-7.57%	13,140
Mar 27, 2026	27.75	27.75	25.67	25.90	25.90	-7.83%	8,589
Mar 25, 2026	28.20	28.60	27.61	28.10	28.10	-0.21%	5,805
Mar 24, 2026	27.00	28.21	27.00	28.16	28.16	2.47%	3,875
Mar 23, 2026	29.74	29.74	27.10	27.48	27.48	-5.76%	3,505
Mar 20, 2026	29.60	29.65	29.06	29.16	29.16	0.41%	3,824
Mar 19, 2026	29.30	29.62	29.00	29.04	29.04	-0.89%	1,290
Mar 18, 2026	30.19	30.19	29.30	29.30	29.30	0.65%	2,048
Mar 17, 2026	29.80	29.80	28.97	29.11	29.11	-0.07%	2,022
Mar 16, 2026	29.98	30.16	29.13	29.13	29.13	-4.65%	1,864
Mar 13, 2026	32.25	32.25	30.00	30.55	30.55	-5.27%	1,529
Mar 12, 2026	29.45	32.25	29.45	32.25	32.25	7.32%	4,707
Mar 10, 2026	28.90	31.00	28.90	30.05	30.05	3.98%	13,636
Mar 9, 2026	26.66	29.15	26.66	28.90	28.90	-1.43%	218
Mar 6, 2026	25.60	30.75	25.60	29.32	29.32	-1.48%	1,697
Mar 5, 2026	30.50	30.77	29.63	29.76	29.76	-0.30%	20,450
Mar 4, 2026	29.98	30.74	29.85	29.85	29.85	-1.84%	3,140
Mar 2, 2026	30.75	31.58	30.39	30.41	30.41	-3.58%	8,698
Feb 27, 2026	31.36	31.84	31.36	31.54	31.54	0.64%	34
Feb 26, 2026	30.87	31.97	30.87	31.34	31.34	-0.51%	2,247
Feb 25, 2026	32.00	32.00	31.50	31.50	31.50	0.64%	1,500
Feb 24, 2026	32.00	32.00	31.17	31.30	31.30	-2.80%	2,796
Feb 23, 2026	32.08	32.90	32.08	32.20	32.20	0.19%	3,112
Feb 20, 2026	36.00	36.00	31.20	32.14	32.14	2.91%	3,664
Feb 19, 2026	31.52	31.52	31.07	31.23	31.23	-1.54%	1,442
Feb 18, 2026	31.72	31.72	31.72	31.72	31.72	0.99%	266
Feb 17, 2026	30.58	31.41	30.58	31.41	31.41	0.67%	70
Feb 16, 2026	31.81	32.10	31.20	31.20	31.20	-1.92%	1,706
Feb 13, 2026	30.50	31.98	30.04	31.81	31.81	4.06%	2,061
Feb 12, 2026	31.16	33.50	30.21	30.57	30.57	-1.39%	17,159
Feb 11, 2026	31.00	31.00	31.00	31.00	31.00	-1.08%	25
Feb 10, 2026	31.50	31.90	31.08	31.34	31.34	0.22%	7,865
Feb 9, 2026	31.85	32.66	31.22	31.27	31.27	0.03%	6,159
Feb 6, 2026	30.90	31.26	30.90	31.26	31.26	-	1,703
Feb 5, 2026	31.80	32.00	30.94	31.26	31.26	-2.37%	4,555
Feb 4, 2026	37.76	37.76	30.95	32.02	32.02	1.75%	18,869
Feb 3, 2026	30.52	32.91	30.29	31.47	31.47	10.03%	24,732
Feb 2, 2026	29.20	29.46	28.51	28.60	28.60	-0.83%	248
Feb 1, 2026	28.95	29.77	28.60	28.84	28.84	-0.38%	4,176
Jan 30, 2026	28.50	29.48	28.10	28.95	28.95	1.05%	2,728
Jan 29, 2026	29.00	29.56	28.50	28.65	28.65	-3.76%	9,358
Jan 28, 2026	27.80	30.90	27.80	29.77	29.77	9.01%	16,500
Jan 27, 2026	27.23	27.69	26.87	27.31	27.31	1.26%	1,041
Jan 23, 2026	28.07	28.07	26.91	26.97	26.97	-1.32%	1,110
Jan 22, 2026	26.45	28.47	26.45	27.33	27.33	1.98%	1,712
Jan 21, 2026	28.24	28.27	26.44	26.80	26.80	-8.06%	12,153
Jan 20, 2026	28.79	29.17	28.20	29.15	29.15	-0.51%	855
Jan 19, 2026	27.86	29.70	27.86	29.30	29.30	4.09%	1,676
Jan 16, 2026	28.51	28.90	28.15	28.15	28.15	-2.22%	1,022