BOM:532832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.50	41.45	40.41	41.45	41.45	4.99%	139,121
Mar 30, 2026	39.48	41.00	39.48	39.48	39.48	-4.98%	315,556
Mar 27, 2026	43.50	43.50	41.55	41.55	41.55	-4.99%	180,877
Mar 25, 2026	42.95	45.50	41.50	43.73	43.73	0.74%	953,225
Mar 24, 2026	45.99	46.40	43.41	43.41	43.41	-4.99%	327,828
Mar 23, 2026	47.00	47.00	45.69	45.69	45.69	-4.99%	67,591
Mar 20, 2026	49.15	50.45	47.10	48.09	48.09	-2.69%	552,829
Mar 19, 2026	50.55	52.20	48.99	49.42	49.42	-4.09%	112,138
Mar 18, 2026	52.37	54.74	50.55	51.53	51.53	-1.60%	289,349
Mar 17, 2026	50.25	52.55	49.30	52.37	52.37	4.64%	315,002
Mar 16, 2026	52.20	52.20	49.99	50.05	50.05	-4.88%	187,818
Mar 13, 2026	54.00	54.00	51.92	52.62	52.62	-3.08%	237,651
Mar 12, 2026	54.02	55.59	53.20	54.29	54.29	-1.45%	123,247
Mar 11, 2026	55.58	56.48	54.50	55.09	55.09	-0.15%	52,983
Mar 10, 2026	54.60	57.20	54.60	55.17	55.17	0.40%	50,776
Mar 9, 2026	56.10	57.07	54.28	54.95	54.95	-3.82%	142,706
Mar 6, 2026	56.00	58.85	56.00	57.13	57.13	1.20%	123,239
Mar 5, 2026	57.10	58.89	56.00	56.45	56.45	-1.84%	94,903
Mar 4, 2026	57.90	58.48	57.00	57.51	57.51	-2.76%	100,782
Mar 2, 2026	58.00	60.50	58.00	59.14	59.14	-2.43%	88,541
Feb 27, 2026	59.50	62.20	58.00	60.61	60.61	2.11%	202,881
Feb 26, 2026	58.79	59.85	58.17	59.36	59.36	1.28%	89,494
Feb 25, 2026	59.10	59.99	57.60	58.61	58.61	-1.13%	161,516
Feb 24, 2026	61.40	61.40	58.00	59.28	59.28	-2.71%	122,986
Feb 23, 2026	61.05	61.99	59.55	60.93	60.93	-0.08%	75,462
Feb 20, 2026	62.50	63.49	60.80	60.98	60.98	-2.63%	54,326
Feb 19, 2026	62.55	63.99	62.12	62.63	62.63	-1.23%	38,122
Feb 18, 2026	64.33	64.80	63.00	63.41	63.41	-1.15%	33,203
Feb 17, 2026	64.40	65.80	63.55	64.15	64.15	1.54%	45,616
Feb 16, 2026	64.52	64.79	63.00	63.18	63.18	-2.00%	76,458
Feb 13, 2026	63.08	65.40	62.51	64.47	64.47	2.20%	53,102
Feb 12, 2026	64.50	64.74	62.70	63.08	63.08	-0.99%	34,707
Feb 11, 2026	64.37	64.90	62.50	63.71	63.71	-1.03%	61,714
Feb 10, 2026	66.00	66.00	64.20	64.37	64.37	-4.68%	149,022
Feb 9, 2026	70.69	70.69	66.90	67.53	67.53	-0.71%	124,556
Feb 6, 2026	64.48	68.01	63.81	68.01	68.01	4.99%	64,437
Feb 5, 2026	64.50	66.00	64.16	64.78	64.78	-0.86%	66,785
Feb 4, 2026	64.69	65.60	63.35	65.34	65.34	2.91%	45,644
Feb 3, 2026	64.50	65.87	63.14	63.49	63.49	1.18%	67,360
Feb 2, 2026	64.06	66.00	61.97	62.75	62.75	-3.80%	174,485
Feb 1, 2026	66.22	67.00	64.00	65.23	65.23	-1.50%	56,071
Jan 30, 2026	63.99	66.23	61.50	66.22	66.22	4.98%	120,500
Jan 29, 2026	60.80	63.08	60.80	63.08	63.08	4.99%	30,553
Jan 28, 2026	59.35	60.98	59.12	60.08	60.08	0.03%	47,553
Jan 27, 2026	61.79	62.29	59.55	60.06	60.06	-1.54%	85,658
Jan 23, 2026	62.10	62.98	59.80	61.00	61.00	-2.84%	63,875
Jan 22, 2026	62.55	64.90	62.01	62.78	62.78	0.03%	67,478
Jan 21, 2026	63.29	64.95	61.00	62.76	62.76	-0.82%	167,303
Jan 20, 2026	67.65	67.85	63.28	63.28	63.28	-5.00%	69,391
Jan 19, 2026	66.00	68.79	63.35	66.61	66.61	0.85%	109,650