BOM:532890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	48.89	48.89	48.89	48.89	48.89	-1.98%	12,030
Apr 20, 2026	49.88	49.88	49.88	49.88	49.88	1.98%	141,149
Apr 17, 2026	48.91	48.91	48.85	48.91	48.91	1.98%	153,242
Apr 16, 2026	47.96	47.96	47.91	47.96	47.96	2.00%	261,778
Apr 15, 2026	47.25	47.25	47.00	47.02	47.02	1.38%	51,504
Apr 13, 2026	46.38	46.38	46.37	46.38	46.38	1.98%	111,888
Apr 10, 2026	45.48	45.48	45.48	45.48	45.48	2.00%	137,562
Apr 9, 2026	44.59	44.59	44.58	44.59	44.59	1.99%	276,412
Apr 8, 2026	43.72	43.72	43.72	43.72	43.72	1.98%	167,678
Apr 7, 2026	42.88	42.88	42.87	42.87	42.87	1.97%	206,823
Apr 6, 2026	42.04	42.04	42.04	42.04	42.04	1.99%	322,128
Apr 2, 2026	41.22	41.22	41.22	41.22	41.22	1.98%	66,653
Apr 1, 2026	40.42	40.42	40.42	40.42	40.42	1.99%	53,201
Mar 30, 2026	39.63	39.63	39.63	39.63	39.63	1.98%	52,214
Mar 27, 2026	38.86	38.86	38.86	38.86	38.86	1.99%	31,024
Mar 25, 2026	38.10	38.10	38.10	38.10	38.10	1.98%	97,169
Mar 24, 2026	37.36	37.36	37.36	37.36	37.36	1.99%	151,091
Mar 23, 2026	36.63	36.63	36.63	36.63	36.63	-1.98%	187,756
Mar 20, 2026	37.37	37.37	37.37	37.37	37.37	-1.99%	2,017
Mar 19, 2026	38.13	38.13	38.13	38.13	38.13	-1.98%	2,136
Mar 18, 2026	38.90	38.90	38.90	38.90	38.90	-1.99%	235
Mar 17, 2026	39.69	39.69	39.69	39.69	39.69	-1.98%	115,478
Mar 16, 2026	40.49	40.49	40.49	40.49	40.49	-1.98%	74,397
Mar 13, 2026	41.91	43.45	39.63	41.31	41.31	-0.96%	63,194
Mar 12, 2026	40.91	41.71	40.48	41.71	41.71	4.98%	123,550
Mar 11, 2026	37.84	39.73	37.46	39.73	39.73	4.99%	131,714
Mar 10, 2026	36.12	37.84	36.10	37.84	37.84	4.99%	115,976
Mar 9, 2026	32.76	36.20	32.76	36.04	36.04	4.52%	184,281
Mar 6, 2026	34.48	34.48	34.48	34.48	34.48	-4.99%	23,118
Mar 5, 2026	36.29	36.29	36.29	36.29	36.29	-5.00%	26,226
Mar 4, 2026	38.20	38.20	38.20	38.20	38.20	-5.00%	24,007
Mar 2, 2026	40.21	40.21	40.21	40.21	40.21	-4.99%	15,626
Feb 27, 2026	44.49	44.79	42.21	42.32	42.32	-4.75%	35,800
Feb 26, 2026	45.11	46.00	43.22	44.43	44.43	-1.51%	20,867
Feb 25, 2026	46.99	47.45	44.59	45.11	45.11	-3.88%	108,377
Feb 24, 2026	47.50	47.95	46.30	46.93	46.93	0.06%	29,075
Feb 23, 2026	47.49	48.30	45.35	46.90	46.90	-0.30%	65,052
Feb 20, 2026	47.99	47.99	46.00	47.04	47.04	0.11%	18,792
Feb 19, 2026	47.20	48.30	46.55	46.99	46.99	-0.49%	14,812
Feb 18, 2026	47.94	48.90	46.55	47.22	47.22	-1.11%	40,261
Feb 17, 2026	46.29	48.60	44.31	47.75	47.75	2.60%	68,239
Feb 16, 2026	49.70	49.70	46.42	46.54	46.54	-4.75%	103,927
Feb 13, 2026	49.00	49.90	47.65	48.86	48.86	0.08%	54,033
Feb 12, 2026	48.40	49.15	46.00	48.82	48.82	2.24%	65,621
Feb 11, 2026	47.45	48.90	46.30	47.75	47.75	1.77%	262,221
Feb 10, 2026	44.90	46.93	44.68	46.92	46.92	4.97%	125,973
Feb 9, 2026	43.50	45.42	43.45	44.70	44.70	3.33%	171,046
Feb 6, 2026	42.69	43.60	41.22	43.26	43.26	3.97%	103,793
Feb 5, 2026	41.95	42.60	41.02	41.61	41.61	-0.67%	37,047
Feb 4, 2026	41.55	42.90	41.45	41.89	41.89	-0.62%	50,014