BOM:532826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	24.37	24.37	23.35	23.95	23.95	-0.79%	6,766
Apr 21, 2026	22.90	24.90	22.80	24.14	24.14	5.46%	10,344
Apr 20, 2026	22.78	23.20	22.51	22.89	22.89	-1.46%	5,465
Apr 17, 2026	24.27	24.33	23.09	23.23	23.23	-3.37%	23,302
Apr 16, 2026	24.99	25.40	24.01	24.04	24.04	-3.72%	17,265
Apr 15, 2026	23.98	25.78	23.49	24.97	24.97	6.21%	31,188
Apr 13, 2026	23.43	24.30	21.56	23.51	23.51	6.38%	30,373
Apr 10, 2026	22.00	22.49	21.00	22.10	22.10	5.84%	50,153
Apr 9, 2026	20.00	22.31	20.00	20.88	20.88	-1.14%	90,648
Apr 8, 2026	21.12	21.80	21.12	21.12	21.12	-9.97%	65,162
Apr 7, 2026	27.75	28.00	23.46	23.46	23.46	-19.99%	65,334
Apr 6, 2026	35.65	35.65	28.52	29.32	29.32	-17.76%	37,251
Apr 2, 2026	34.39	35.65	34.39	35.65	35.65	2.06%	803
Apr 1, 2026	35.99	35.99	34.30	34.93	34.93	4.64%	224
Mar 30, 2026	34.43	34.45	33.00	33.38	33.38	-7.38%	1,604
Mar 27, 2026	37.07	37.07	36.04	36.04	36.04	-2.78%	6
Mar 25, 2026	35.50	37.69	35.50	37.07	37.07	0.87%	1,199
Mar 24, 2026	36.75	36.75	36.75	36.75	36.75	2.05%	10
Mar 23, 2026	39.90	39.90	35.85	36.01	36.01	-3.33%	2,126
Mar 20, 2026	37.41	37.53	36.39	37.25	37.25	0.84%	352
Mar 19, 2026	39.00	39.00	36.20	36.94	36.94	-5.28%	1,035
Mar 18, 2026	39.00	39.00	39.00	39.00	39.00	0.52%	4
Mar 16, 2026	38.50	38.80	38.50	38.80	38.80	0.26%	71
Mar 13, 2026	39.05	39.06	38.70	38.70	38.70	-1.40%	249
Mar 12, 2026	39.21	39.50	39.20	39.25	39.25	-0.13%	101
Mar 11, 2026	39.30	39.30	39.30	39.30	39.30	-1.75%	50
Mar 10, 2026	38.70	40.00	38.70	40.00	40.00	4.71%	391
Mar 9, 2026	36.89	38.20	36.88	38.20	38.20	3.58%	57
Mar 5, 2026	34.40	36.88	34.40	36.88	36.88	-0.46%	18
Mar 4, 2026	37.25	37.29	35.65	37.05	37.05	-2.50%	1,441
Mar 2, 2026	39.50	39.50	37.31	38.00	38.00	-3.46%	699
Feb 26, 2026	39.36	39.36	39.36	39.36	39.36	0.90%	1,181
Feb 25, 2026	39.74	39.89	38.51	39.01	39.01	-0.86%	1,340
Feb 24, 2026	41.91	41.94	38.38	39.35	39.35	0.95%	239
Feb 23, 2026	38.45	39.00	37.85	38.98	38.98	-1.32%	153
Feb 18, 2026	39.01	39.50	39.01	39.50	39.50	-2.35%	141
Feb 17, 2026	40.45	40.45	40.45	40.45	40.45	1.63%	100
Feb 16, 2026	39.90	39.90	39.80	39.80	39.80	-3.28%	130
Feb 13, 2026	41.15	41.15	41.15	41.15	41.15	-	25
Feb 10, 2026	41.15	41.15	41.15	41.15	41.15	-	70
Feb 9, 2026	41.15	41.15	41.15	41.15	41.15	-0.36%	11
Feb 6, 2026	41.30	41.30	41.30	41.30	41.30	-	10
Feb 5, 2026	41.77	41.77	41.30	41.30	41.30	2.03%	12
Feb 4, 2026	40.48	40.48	40.48	40.48	40.48	-	244
Feb 3, 2026	37.30	40.48	37.15	40.48	40.48	1.99%	586
Feb 2, 2026	38.79	40.90	38.66	39.69	39.69	2.32%	3,253
Feb 1, 2026	38.20	38.94	38.20	38.79	38.79	0.75%	73
Jan 30, 2026	38.80	38.80	38.50	38.50	38.50	-0.77%	112
Jan 28, 2026	39.06	39.06	38.41	38.80	38.80	-3.00%	178
Jan 27, 2026	39.41	40.00	39.41	40.00	40.00	-2.44%	151