BOM:532886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	35.31	35.31	30.71	33.09	33.09	3.05%	2,087
Apr 10, 2026	32.00	33.25	31.20	32.11	32.11	-2.90%	4,195
Apr 9, 2026	30.90	33.24	30.90	33.07	33.07	8.78%	11,590
Apr 8, 2026	29.50	30.50	29.50	30.40	30.40	8.19%	776
Apr 7, 2026	29.51	30.10	28.10	28.10	28.10	-4.78%	1,414
Apr 6, 2026	29.50	29.51	28.40	29.51	29.51	4.98%	819
Apr 2, 2026	27.03	29.18	27.03	28.11	28.11	-0.32%	129
Apr 1, 2026	25.65	28.20	25.65	28.20	28.20	4.64%	768
Mar 30, 2026	27.84	29.23	26.81	26.95	26.95	-3.20%	1,156
Mar 27, 2026	27.81	29.21	27.25	27.84	27.84	0.07%	55,286
Mar 25, 2026	29.48	29.49	27.30	27.82	27.82	-2.15%	2,203
Mar 24, 2026	28.59	29.54	28.03	28.43	28.43	-3.53%	5,983
Mar 23, 2026	27.60	29.70	27.60	29.47	29.47	1.62%	527
Mar 20, 2026	29.61	29.61	28.45	29.00	29.00	-3.11%	5,135
Mar 19, 2026	30.19	30.19	27.52	29.93	29.93	4.07%	1,909
Mar 18, 2026	30.37	30.37	28.71	28.76	28.76	-4.83%	1,604
Mar 17, 2026	28.80	30.22	28.80	30.22	30.22	4.93%	51,990
Mar 16, 2026	29.60	29.79	28.80	28.80	28.80	-1.94%	1,795
Mar 13, 2026	29.58	30.45	28.20	29.37	29.37	1.28%	16,043
Mar 12, 2026	29.51	31.86	28.85	29.00	29.00	-4.45%	43,064
Mar 11, 2026	30.96	31.50	29.60	30.35	30.35	-1.97%	22,596
Mar 10, 2026	31.00	31.90	29.80	30.96	30.96	0.91%	2,402
Mar 9, 2026	30.01	30.96	29.45	30.68	30.68	-1.00%	5,091
Mar 6, 2026	28.08	31.00	28.08	30.99	30.99	4.94%	11,777
Mar 5, 2026	27.02	29.66	27.02	29.53	29.53	3.83%	4,566
Mar 4, 2026	27.16	29.84	27.16	28.44	28.44	-0.39%	14,677
Mar 2, 2026	28.86	29.40	28.52	28.55	28.55	-4.87%	1,724
Feb 27, 2026	28.84	30.12	27.95	30.01	30.01	2.01%	2,521
Feb 26, 2026	29.42	30.00	29.42	29.42	29.42	-4.97%	361
Feb 25, 2026	32.58	33.90	30.96	30.96	30.96	-4.97%	308
Feb 24, 2026	32.98	32.98	31.94	32.58	32.58	-3.09%	1,093
Feb 23, 2026	32.20	33.90	32.02	33.62	33.62	2.31%	1,823
Feb 20, 2026	31.30	32.86	31.30	32.86	32.86	4.98%	2,219
Feb 19, 2026	29.62	32.00	29.62	31.30	31.30	1.82%	1,111
Feb 18, 2026	30.00	30.75	29.51	30.74	30.74	-0.03%	5,365
Feb 17, 2026	30.74	30.76	29.30	30.75	30.75	4.95%	1,005
Feb 16, 2026	32.24	32.24	29.30	29.30	29.30	-4.65%	272
Feb 13, 2026	30.20	30.74	29.50	30.73	30.73	0.42%	148
Feb 12, 2026	28.51	30.99	28.51	30.60	30.60	2.93%	643
Feb 11, 2026	31.99	31.99	29.32	29.73	29.73	-3.29%	853
Feb 10, 2026	29.00	30.76	29.00	30.74	30.74	4.91%	133
Feb 9, 2026	30.25	30.50	29.30	29.30	29.30	-2.82%	108
Feb 6, 2026	30.13	30.15	28.50	30.15	30.15	4.98%	575
Feb 5, 2026	29.68	29.68	28.72	28.72	28.72	1.59%	135
Feb 4, 2026	28.04	29.40	28.04	28.27	28.27	0.93%	780
Feb 3, 2026	28.65	28.65	27.60	28.01	28.01	2.64%	930
Feb 2, 2026	28.90	29.49	27.10	27.29	27.29	-3.57%	3,727
Feb 1, 2026	27.35	29.16	27.15	28.30	28.30	1.87%	300
Jan 30, 2026	27.01	28.95	27.01	27.78	27.78	-0.89%	4,077
Jan 29, 2026	28.90	29.67	28.00	28.03	28.03	-3.11%	1,630