BOM:532827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	32,099.85	32,213.60	31,290.80	31,865.75	31,865.75	0.26%	499
Mar 27, 2026	32,400.00	32,400.00	31,591.45	31,784.40	31,784.40	-2.56%	404
Mar 25, 2026	32,202.55	33,420.00	32,202.55	32,618.25	32,618.25	1.29%	1,107
Mar 24, 2026	31,999.90	32,325.00	31,358.80	32,202.55	32,202.55	2.84%	318
Mar 23, 2026	31,222.30	31,844.95	31,104.60	31,311.80	31,311.80	-2.22%	887
Mar 20, 2026	31,994.95	32,461.80	31,380.00	32,021.90	32,021.90	2.61%	528
Mar 19, 2026	31,599.35	31,599.35	30,599.25	31,208.90	31,208.90	-1.64%	721
Mar 18, 2026	31,099.95	31,806.00	30,499.00	31,729.20	31,729.20	4.02%	1,161
Mar 17, 2026	30,300.00	30,690.00	30,237.05	30,504.05	30,504.05	1.00%	528
Mar 16, 2026	30,286.85	30,349.95	29,800.00	30,201.60	30,201.60	-0.28%	1,695
Mar 13, 2026	30,998.50	30,998.50	30,000.00	30,286.85	30,286.85	-1.73%	312
Mar 12, 2026	31,321.60	31,321.60	30,700.00	30,821.40	30,821.40	-2.40%	212
Mar 11, 2026	31,500.85	32,000.00	31,466.15	31,577.95	31,577.95	-0.14%	409
Mar 10, 2026	31,300.00	31,719.40	31,007.40	31,623.55	31,623.55	1.62%	360
Mar 9, 2026	31,255.00	31,317.75	30,830.00	31,119.45	31,119.45	-1.47%	370
Mar 6, 2026	31,020.05	31,808.25	31,020.05	31,582.85	31,582.85	-0.13%	400
Mar 5, 2026	31,000.05	32,425.00	31,000.05	31,623.85	31,623.85	2.20%	332
Mar 4, 2026	30,999.10	31,144.10	30,575.00	30,943.65	30,943.65	-0.80%	860
Mar 2, 2026	30,600.75	31,799.05	30,600.75	31,193.90	31,193.90	-2.88%	1,391
Feb 27, 2026	32,407.20	32,407.20	31,750.00	32,120.20	32,120.20	-0.32%	560
Feb 26, 2026	32,790.00	32,790.00	32,166.65	32,222.05	32,222.05	-1.44%	366
Feb 25, 2026	33,000.15	33,499.95	32,650.00	32,692.20	32,692.20	-1.64%	425
Feb 24, 2026	32,751.35	33,425.00	32,750.00	33,236.40	33,236.40	0.57%	178
Feb 23, 2026	32,720.25	33,282.70	32,720.25	33,048.70	33,048.70	0.85%	543
Feb 20, 2026	32,700.00	33,131.60	32,500.00	32,769.00	32,769.00	0.39%	570
Feb 19, 2026	33,500.85	33,572.45	32,519.95	32,642.20	32,642.20	-2.48%	622
Feb 18, 2026	34,123.55	34,123.55	33,278.25	33,472.75	33,472.75	-0.62%	156
Feb 17, 2026	33,536.60	33,800.00	33,399.90	33,680.20	33,680.20	0.86%	101
Feb 16, 2026	34,487.85	34,487.85	33,299.85	33,392.55	33,392.55	-0.40%	174
Feb 13, 2026	33,426.10	34,096.50	33,295.00	33,525.00	33,525.00	-0.93%	249
Feb 12, 2026	34,265.95	34,276.00	33,670.70	33,840.95	33,840.95	-1.57%	481
Feb 11, 2026	34,597.95	35,000.00	34,050.00	34,380.90	34,380.90	-0.60%	398
Feb 10, 2026	35,199.95	35,199.95	34,500.00	34,589.40	34,464.40	-0.74%	294
Feb 9, 2026	36,099.85	36,099.85	34,450.00	34,848.60	34,722.66	-1.89%	967
Feb 6, 2026	35,641.00	35,659.95	34,203.80	35,518.35	35,389.99	-0.40%	1,456
Feb 5, 2026	34,311.70	36,210.30	33,903.55	35,661.80	35,532.92	3.60%	1,095
Feb 4, 2026	33,750.00	34,620.00	33,306.30	34,424.20	34,299.80	1.68%	486
Feb 3, 2026	33,901.00	34,577.75	33,390.75	33,854.65	33,732.31	3.11%	837
Feb 2, 2026	32,620.05	33,000.00	32,380.05	32,834.20	32,715.54	0.19%	284
Feb 1, 2026	32,985.20	33,294.95	32,440.60	32,772.65	32,654.22	-0.63%	170
Jan 30, 2026	32,916.00	33,198.00	32,717.10	32,981.20	32,862.01	-0.06%	378
Jan 29, 2026	32,739.95	33,076.40	32,223.10	33,000.50	32,881.24	1.18%	1,230
Jan 28, 2026	34,469.95	34,469.95	32,247.50	32,616.80	32,498.93	0.43%	416
Jan 27, 2026	32,975.00	32,975.00	32,200.00	32,478.10	32,360.73	-1.18%	406
Jan 23, 2026	33,000.05	33,000.05	32,500.00	32,864.50	32,745.73	-0.12%	986
Jan 22, 2026	33,599.15	33,599.15	32,605.85	32,905.35	32,786.44	-0.67%	429
Jan 21, 2026	32,830.10	33,690.00	32,650.00	33,127.15	33,007.43	0.79%	608
Jan 20, 2026	34,216.30	34,216.30	32,132.95	32,868.05	32,749.27	-4.04%	1,014
Jan 19, 2026	34,375.00	34,515.50	34,036.70	34,253.50	34,129.71	-0.32%	240
Jan 16, 2026	35,857.90	35,857.90	34,228.50	34,362.95	34,238.77	0.14%	176