BOM:532885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.84	33.94	32.76	32.89	32.89	-3.49%	737,668
Mar 25, 2026	33.35	34.25	33.29	34.08	34.08	3.05%	1,005,168
Mar 24, 2026	33.86	33.86	32.50	33.07	33.07	1.66%	331,551
Mar 23, 2026	33.53	33.54	32.25	32.53	32.53	-4.88%	1,500,695
Mar 20, 2026	33.99	34.68	33.78	34.20	34.20	1.82%	576,498
Mar 19, 2026	34.46	34.85	33.53	33.59	33.59	-4.57%	1,199,165
Mar 18, 2026	34.95	35.50	34.95	35.20	35.20	0.74%	479,728
Mar 17, 2026	35.32	35.33	34.68	34.94	34.94	-0.31%	573,706
Mar 16, 2026	35.45	35.51	34.52	35.05	35.05	-1.30%	959,818
Mar 13, 2026	36.50	36.50	35.24	35.51	35.51	-2.98%	916,187
Mar 12, 2026	36.30	36.98	35.62	36.60	36.60	0.05%	398,133
Mar 11, 2026	36.90	37.14	36.50	36.58	36.58	-0.46%	646,094
Mar 10, 2026	36.14	36.89	35.80	36.75	36.75	2.88%	472,048
Mar 9, 2026	35.18	36.68	34.97	35.72	35.72	-3.88%	1,576,737
Mar 6, 2026	37.79	37.79	37.05	37.16	37.16	-1.56%	660,460
Mar 5, 2026	37.35	37.90	37.12	37.75	37.75	1.83%	744,304
Mar 4, 2026	37.90	38.00	36.86	37.07	37.07	-4.43%	1,556,110
Mar 2, 2026	37.06	39.19	37.06	38.79	38.79	-3.22%	1,998,511
Feb 27, 2026	40.78	40.78	39.95	40.08	40.08	-0.87%	748,286
Feb 26, 2026	40.51	40.91	39.86	40.43	40.43	0.50%	1,293,707
Feb 25, 2026	39.90	40.86	39.26	40.23	40.23	2.11%	2,925,712
Feb 24, 2026	38.45	40.19	38.18	39.40	39.40	2.28%	2,914,125
Feb 23, 2026	38.64	39.31	38.34	38.52	38.52	0.57%	757,999
Feb 20, 2026	37.68	38.60	37.68	38.30	38.30	0.66%	462,343
Feb 19, 2026	39.05	39.05	38.00	38.05	38.05	-1.37%	384,534
Feb 18, 2026	38.19	38.79	38.10	38.58	38.58	1.66%	995,464
Feb 17, 2026	37.30	38.78	37.22	37.95	37.95	1.88%	1,133,175
Feb 16, 2026	36.75	37.31	36.61	37.25	37.25	1.03%	318,900
Feb 13, 2026	37.03	37.16	36.78	36.87	36.87	-1.52%	370,482
Feb 12, 2026	37.76	37.90	37.38	37.44	37.44	-0.90%	327,538
Feb 11, 2026	38.09	38.12	37.45	37.78	37.78	-0.42%	321,894
Feb 10, 2026	38.04	38.34	37.72	37.94	37.94	0.58%	376,270
Feb 9, 2026	37.14	37.97	37.14	37.72	37.72	1.84%	1,099,068
Feb 6, 2026	36.80	37.12	36.51	37.04	37.04	0.11%	311,444
Feb 5, 2026	37.05	37.64	36.85	37.00	37.00	-0.75%	472,679
Feb 4, 2026	36.56	37.45	36.39	37.28	37.28	1.66%	590,595
Feb 3, 2026	37.53	37.92	36.32	36.67	36.67	0.85%	805,394
Feb 2, 2026	36.53	36.55	35.50	36.36	36.36	-0.11%	539,051
Feb 1, 2026	36.00	37.32	35.75	36.40	36.40	-2.67%	503,293
Jan 30, 2026	36.51	37.59	36.15	37.40	37.40	1.88%	1,335,603
Jan 29, 2026	37.22	37.26	36.60	36.71	36.71	-1.24%	594,761
Jan 28, 2026	36.34	37.23	36.18	37.17	37.17	3.22%	322,061
Jan 27, 2026	36.45	36.50	35.51	36.01	36.01	-0.85%	698,667
Jan 23, 2026	37.23	37.30	36.21	36.32	36.32	-2.37%	511,881
Jan 22, 2026	37.37	37.86	36.95	37.20	37.00	0.90%	499,492
Jan 21, 2026	36.45	37.15	36.14	36.87	36.67	-0.05%	1,179,373
Jan 20, 2026	38.26	38.35	36.70	36.89	36.69	-3.61%	942,597
Jan 19, 2026	38.63	38.82	38.18	38.27	38.06	-0.78%	494,140
Jan 16, 2026	38.57	39.75	38.46	38.57	38.36	0.76%	2,294,705
Jan 14, 2026	37.77	38.63	37.48	38.28	38.07	1.51%	789,044