BOM:532850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.61	33.07	30.26	33.07	33.07	4.98%	149,918
Apr 1, 2026	30.55	31.50	30.55	31.50	31.50	5.00%	39,802
Mar 30, 2026	30.53	31.18	30.00	30.00	30.00	-4.97%	109,936
Mar 27, 2026	33.19	33.19	31.57	31.57	31.57	-5.00%	152,053
Mar 25, 2026	32.85	33.23	32.69	33.23	33.23	4.99%	156,265
Mar 24, 2026	32.72	32.72	31.46	31.65	31.65	1.18%	51,426
Mar 23, 2026	32.56	32.74	31.22	31.28	31.28	-4.81%	118,030
Mar 20, 2026	33.30	33.32	32.42	32.86	32.86	0.77%	42,628
Mar 19, 2026	33.40	33.59	32.50	32.61	32.61	-3.23%	45,578
Mar 18, 2026	33.06	34.32	33.06	33.70	33.70	1.44%	48,289
Mar 17, 2026	32.01	33.47	32.01	33.22	33.22	3.81%	48,633
Mar 16, 2026	33.09	33.43	31.79	32.00	32.00	-4.36%	99,249
Mar 13, 2026	34.99	34.99	33.40	33.46	33.46	-4.70%	96,742
Mar 12, 2026	34.26	35.65	33.92	35.11	35.11	0.72%	33,587
Mar 11, 2026	34.53	36.29	34.53	34.86	34.86	0.17%	91,154
Mar 10, 2026	33.70	34.94	33.59	34.80	34.80	4.57%	78,953
Mar 9, 2026	34.24	34.24	33.03	33.28	33.28	-3.93%	100,723
Mar 6, 2026	35.29	35.29	34.40	34.64	34.64	-0.35%	36,502
Mar 5, 2026	33.99	34.98	33.51	34.76	34.76	2.96%	53,669
Mar 4, 2026	33.66	34.65	33.47	33.76	33.76	-4.17%	207,938
Mar 2, 2026	35.23	36.10	35.23	35.23	35.23	-4.99%	103,842
Feb 27, 2026	36.02	37.88	36.02	37.08	37.08	-2.19%	121,931
Feb 26, 2026	39.01	40.00	37.91	37.91	37.91	-4.99%	219,291
Feb 25, 2026	39.36	40.54	39.36	39.90	39.90	-0.62%	42,542
Feb 24, 2026	40.94	40.94	39.97	40.15	40.15	-1.59%	38,825
Feb 23, 2026	41.64	42.07	39.88	40.80	40.80	0.22%	124,975
Feb 20, 2026	41.00	41.55	40.51	40.71	40.71	-0.63%	45,935
Feb 19, 2026	42.97	43.13	40.84	40.97	40.97	-4.65%	71,937
Feb 18, 2026	42.10	44.17	42.10	42.97	42.97	2.14%	459,778
Feb 17, 2026	41.14	43.40	41.14	42.07	42.07	0.89%	76,502
Feb 16, 2026	42.01	42.42	41.55	41.70	41.70	-1.11%	33,069
Feb 13, 2026	41.45	42.88	40.80	42.17	42.17	1.20%	47,409
Feb 12, 2026	42.68	42.90	41.51	41.67	41.67	-2.21%	30,532
Feb 11, 2026	42.65	43.70	41.82	42.61	42.61	1.91%	99,790
Feb 10, 2026	42.37	42.76	41.55	41.81	41.81	-0.67%	71,635
Feb 9, 2026	40.14	42.09	40.14	42.09	42.09	4.99%	59,304
Feb 6, 2026	40.84	41.06	39.97	40.09	40.09	-1.88%	27,481
Feb 5, 2026	44.00	44.00	40.65	40.86	40.86	-3.01%	83,125
Feb 4, 2026	44.37	44.37	41.88	42.13	42.13	-3.83%	64,859
Feb 3, 2026	44.86	44.86	43.18	43.81	43.81	2.53%	313,087
Feb 2, 2026	41.07	42.75	41.03	42.73	42.73	4.94%	126,367
Feb 1, 2026	42.49	44.70	40.58	40.72	40.72	-4.66%	203,358
Jan 30, 2026	43.76	44.07	40.69	42.71	42.71	-0.28%	368,271
Jan 29, 2026	41.98	42.83	40.50	42.83	42.83	9.99%	137,105
Jan 28, 2026	36.01	38.94	35.95	38.94	38.94	10.00%	293,999
Jan 27, 2026	34.82	35.92	33.14	35.40	35.40	4.21%	166,276
Jan 23, 2026	35.75	35.96	33.80	33.97	33.97	-4.98%	111,824
Jan 22, 2026	35.48	36.14	34.26	35.75	35.75	4.65%	139,773
Jan 21, 2026	34.44	35.40	33.78	34.16	34.16	-3.06%	146,160
Jan 20, 2026	37.34	37.50	35.05	35.24	35.24	-6.15%	188,531