BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.36	30.54	28.65	28.72	28.72	-5.96%	641,805
Mar 25, 2026	30.00	31.36	30.00	30.54	30.54	1.50%	315,866
Mar 24, 2026	29.75	30.50	29.45	30.09	30.09	2.66%	297,808
Mar 23, 2026	30.86	30.86	29.08	29.31	29.31	-5.08%	315,965
Mar 20, 2026	30.37	31.60	30.37	30.88	30.88	2.02%	267,617
Mar 19, 2026	31.70	31.70	30.20	30.27	30.27	-4.84%	251,944
Mar 18, 2026	30.66	32.16	30.66	31.81	31.81	3.75%	239,454
Mar 17, 2026	30.67	31.15	30.42	30.66	30.66	-0.03%	154,627
Mar 16, 2026	31.08	31.21	30.00	30.67	30.67	-1.32%	330,987
Mar 13, 2026	32.52	32.55	31.02	31.08	31.08	-5.59%	339,089
Mar 12, 2026	32.25	33.43	31.75	32.92	32.92	1.01%	282,169
Mar 11, 2026	32.81	33.47	32.32	32.59	32.59	-0.67%	229,264
Mar 10, 2026	32.50	33.14	32.25	32.81	32.81	1.45%	2,434,605
Mar 9, 2026	32.13	32.49	31.25	32.34	32.34	-1.31%	357,763
Mar 6, 2026	33.50	33.57	32.55	32.77	32.77	-1.92%	3,751,015
Mar 5, 2026	32.50	33.60	32.29	33.41	33.41	3.28%	216,488
Mar 4, 2026	32.48	32.80	32.24	32.35	32.35	-2.91%	5,460,747
Mar 2, 2026	32.01	33.55	32.01	33.32	33.32	-0.09%	216,335
Feb 27, 2026	33.50	33.90	32.96	33.35	33.35	-0.36%	3,099,022
Feb 26, 2026	33.95	34.51	33.24	33.47	33.47	-1.50%	4,743,976
Feb 25, 2026	34.81	35.22	33.69	33.98	33.98	-2.10%	193,634
Feb 24, 2026	35.73	35.73	34.44	34.71	34.71	-2.85%	155,683
Feb 23, 2026	36.01	36.53	35.26	35.73	35.73	-1.05%	112,405
Feb 20, 2026	36.21	36.60	35.94	36.11	36.11	-1.04%	70,616
Feb 19, 2026	37.79	38.07	36.10	36.49	36.49	-3.24%	60,869
Feb 18, 2026	37.40	37.89	37.02	37.71	37.71	1.07%	45,984
Feb 17, 2026	36.82	37.80	36.74	37.31	37.31	0.95%	95,280
Feb 16, 2026	36.23	37.05	36.23	36.96	36.96	-0.46%	67,203
Feb 13, 2026	37.85	37.85	36.53	37.13	37.13	-1.93%	110,307
Feb 12, 2026	39.00	39.00	37.55	37.86	37.86	-3.37%	106,451
Feb 11, 2026	39.46	40.24	38.92	39.18	39.18	-2.66%	148,256
Feb 10, 2026	39.20	40.95	39.20	40.25	40.25	2.70%	147,510
Feb 9, 2026	37.80	39.90	37.80	39.19	39.19	3.95%	174,787
Feb 6, 2026	37.94	38.01	37.14	37.70	37.70	-0.61%	60,960
Feb 5, 2026	38.00	38.49	37.49	37.93	37.93	-0.60%	137,250
Feb 4, 2026	37.34	38.33	37.25	38.16	38.16	1.57%	79,351
Feb 3, 2026	38.47	39.00	37.27	37.57	37.57	3.81%	138,802
Feb 2, 2026	36.33	37.11	35.00	36.19	36.19	-1.82%	218,664
Feb 1, 2026	38.02	38.28	36.51	36.86	36.86	-3.23%	62,029
Jan 30, 2026	36.01	38.91	36.01	38.09	38.09	3.65%	211,302
Jan 29, 2026	37.39	37.59	36.30	36.75	36.75	-1.53%	118,674
Jan 28, 2026	36.06	37.50	36.06	37.32	37.32	3.61%	121,076
Jan 27, 2026	36.58	36.58	35.50	36.02	36.02	-1.53%	206,604
Jan 23, 2026	38.20	38.20	36.25	36.58	36.58	-4.22%	134,418
Jan 22, 2026	37.39	38.35	37.39	38.19	38.19	2.69%	92,992
Jan 21, 2026	37.70	38.00	36.82	37.19	37.19	-1.20%	216,190
Jan 20, 2026	39.30	39.47	37.50	37.64	37.64	-4.68%	223,133
Jan 19, 2026	40.10	40.44	39.21	39.49	39.49	-1.82%	118,500
Jan 16, 2026	41.19	41.26	40.01	40.22	40.22	-1.78%	204,027
Jan 14, 2026	40.55	41.20	40.55	40.95	40.95	0.61%	134,595