BOM:532869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	53.25	54.00	52.10	52.66	52.66	-1.11%	157
Apr 21, 2026	53.85	55.50	53.25	53.25	53.25	0.47%	3,287
Apr 20, 2026	53.00	53.00	53.00	53.00	53.00	-0.60%	1,383
Apr 17, 2026	53.45	53.89	53.01	53.32	53.32	-2.61%	908
Apr 16, 2026	56.40	56.40	54.50	54.75	54.75	1.00%	10
Apr 15, 2026	54.20	56.00	54.20	54.21	54.21	-3.58%	1,005
Apr 13, 2026	53.20	56.40	53.20	56.22	56.22	3.08%	312
Apr 10, 2026	54.39	55.90	54.06	54.54	54.54	-1.73%	5,228
Apr 9, 2026	56.70	56.70	54.50	55.50	55.50	-2.12%	767
Apr 8, 2026	55.50	57.00	54.10	56.70	56.70	3.09%	3,183
Apr 7, 2026	54.00	55.00	54.00	55.00	55.00	0.55%	1,500
Apr 6, 2026	55.00	55.00	53.61	54.70	54.70	-1.62%	784
Apr 2, 2026	53.50	55.60	53.50	55.60	55.60	4.98%	11,110
Apr 1, 2026	51.00	52.96	51.00	52.96	52.96	5.00%	201
Mar 30, 2026	55.00	55.00	50.40	50.44	50.44	-4.83%	726
Mar 27, 2026	57.50	57.50	52.31	53.00	53.00	-3.69%	2,703
Mar 25, 2026	54.78	56.25	53.72	55.03	55.03	0.38%	1,696
Mar 24, 2026	52.50	54.82	52.00	54.82	54.82	4.08%	505
Mar 23, 2026	53.38	54.42	51.00	52.67	52.67	0.08%	1,847
Mar 20, 2026	54.59	54.59	52.33	52.63	52.63	-3.11%	205
Mar 19, 2026	57.69	57.69	54.00	54.32	54.32	-2.46%	886
Mar 18, 2026	53.04	55.69	53.01	55.69	55.69	5.00%	4,069
Mar 17, 2026	50.12	53.45	50.12	53.04	53.04	4.18%	5,068
Mar 16, 2026	49.25	50.91	49.16	50.91	50.91	0.41%	4,383
Mar 13, 2026	49.92	52.54	49.92	50.70	50.70	-3.50%	7,683
Mar 12, 2026	52.57	52.57	52.54	52.54	52.54	-4.99%	3,172
Mar 11, 2026	55.40	56.00	55.30	55.30	55.30	-5.00%	6,133
Mar 10, 2026	58.30	58.30	58.21	58.21	58.21	-4.99%	1,174
Mar 9, 2026	61.27	61.27	61.27	61.27	61.27	-4.99%	195
Mar 6, 2026	64.55	64.55	64.49	64.49	64.49	-4.99%	967
Mar 5, 2026	65.00	72.20	62.04	67.88	67.88	3.08%	22,756
Mar 4, 2026	66.15	70.00	65.61	65.85	65.85	-7.04%	8,245
Mar 2, 2026	70.00	73.78	62.65	70.84	70.84	-0.23%	57,574
Feb 27, 2026	71.90	73.74	66.31	71.00	71.00	9.37%	101,048
Feb 26, 2026	55.76	64.92	55.76	64.92	64.92	20.00%	42,968
Feb 25, 2026	55.50	56.50	54.10	54.10	54.10	-0.15%	395
Feb 24, 2026	55.00	56.43	52.99	54.18	54.18	3.10%	8,324
Feb 23, 2026	52.51	56.50	52.51	52.55	52.55	-3.95%	3,959
Feb 20, 2026	54.05	55.62	54.05	54.71	54.71	3.85%	1,378
Feb 19, 2026	52.96	53.29	52.50	52.68	52.68	-0.38%	162
Feb 18, 2026	54.00	55.03	52.84	52.88	52.88	-2.07%	1,129
Feb 17, 2026	52.34	54.00	49.11	54.00	54.00	3.15%	801
Feb 16, 2026	52.58	52.58	52.35	52.35	52.35	0.23%	1,000
Feb 13, 2026	52.22	54.81	52.20	52.23	52.23	-0.70%	172
Feb 12, 2026	52.50	52.60	52.50	52.60	52.60	-0.62%	25
Feb 11, 2026	53.75	53.80	51.50	52.93	52.93	-1.53%	938
Feb 10, 2026	54.50	54.50	53.75	53.75	53.75	-1.38%	887
Feb 9, 2026	54.00	54.75	53.50	54.50	54.50	0.96%	1,208
Feb 6, 2026	57.37	57.37	53.15	53.98	53.98	-3.57%	2,424
Feb 5, 2026	59.79	59.95	55.09	55.98	55.98	1.03%	6,406