BOM:532916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	43.66	44.99	42.10	44.54	44.54	0.07%	4,882
Apr 16, 2026	42.46	45.33	42.46	44.51	44.51	5.98%	1,780
Apr 15, 2026	43.00	45.00	42.00	42.00	42.00	1.69%	2,706
Apr 13, 2026	43.30	43.30	40.80	41.30	41.30	-5.08%	781
Apr 10, 2026	44.00	44.00	42.00	43.51	43.51	1.59%	88
Apr 9, 2026	42.93	42.93	42.83	42.83	42.83	3.48%	105
Apr 8, 2026	41.50	41.50	41.05	41.39	41.39	4.89%	3,222
Apr 7, 2026	37.70	40.00	37.70	39.46	39.46	4.67%	3,798
Apr 6, 2026	36.17	40.02	36.17	37.70	37.70	4.58%	3,976
Apr 2, 2026	35.50	36.90	35.00	36.05	36.05	-0.77%	1,252
Apr 1, 2026	33.22	36.77	33.22	36.33	36.33	11.44%	1,328
Mar 30, 2026	30.75	34.85	30.75	32.60	32.60	-9.37%	7,949
Mar 27, 2026	38.38	38.38	35.00	35.97	35.97	-8.91%	9,573
Mar 25, 2026	39.00	39.95	38.45	39.49	39.49	1.80%	896
Mar 24, 2026	37.70	39.02	37.64	38.79	38.79	0.08%	922
Mar 23, 2026	39.88	39.88	36.38	38.76	38.76	3.06%	1,485
Mar 20, 2026	36.97	40.39	36.04	37.61	37.61	-0.87%	4,766
Mar 19, 2026	37.25	38.42	36.78	37.94	37.94	1.25%	290
Mar 18, 2026	37.27	38.86	37.27	37.47	37.47	1.82%	615
Mar 17, 2026	36.80	38.11	36.22	36.80	36.80	-0.03%	2,936
Mar 16, 2026	37.94	38.88	36.69	36.81	36.81	-3.00%	662
Mar 13, 2026	39.86	40.00	37.92	37.95	37.95	-4.89%	1,864
Mar 12, 2026	39.59	40.00	39.05	39.90	39.90	0.78%	2,236
Mar 11, 2026	42.92	42.92	39.58	39.59	39.59	1.43%	2,814
Mar 10, 2026	39.69	41.08	38.50	39.03	39.03	-6.89%	615
Mar 9, 2026	39.52	41.92	38.68	41.92	41.92	6.07%	1,430
Mar 6, 2026	37.69	40.07	37.68	39.52	39.52	0.87%	134
Mar 5, 2026	40.07	41.00	39.00	39.18	39.18	-0.28%	975
Mar 4, 2026	39.88	41.92	38.58	39.29	39.29	-4.15%	4,642
Mar 2, 2026	41.18	41.27	39.50	40.99	40.99	-2.96%	2,815
Feb 27, 2026	42.10	43.00	41.53	42.24	42.24	0.52%	3,602
Feb 26, 2026	42.17	43.00	41.54	42.02	42.02	-0.36%	3,215
Feb 25, 2026	42.50	42.50	41.65	42.17	42.17	-0.54%	2,588
Feb 24, 2026	42.93	42.93	41.50	42.40	42.40	-1.67%	2,351
Feb 23, 2026	42.50	43.12	42.50	43.12	43.12	-1.89%	5,372
Feb 20, 2026	42.25	43.95	42.25	43.95	43.95	1.81%	1,307
Feb 19, 2026	45.49	46.60	42.94	43.17	43.17	-5.93%	569
Feb 18, 2026	45.04	47.56	45.04	45.89	45.89	-0.67%	1,345
Feb 17, 2026	44.53	46.81	44.53	46.20	46.20	3.75%	1,885
Feb 16, 2026	47.90	47.90	44.50	44.53	44.53	-2.07%	18
Feb 13, 2026	45.95	45.95	45.31	45.47	45.47	-1.04%	363
Feb 12, 2026	46.05	46.18	45.11	45.95	45.95	0.99%	3,337
Feb 11, 2026	47.44	47.44	45.39	45.50	45.50	-2.17%	3,194
Feb 10, 2026	48.21	49.80	46.20	46.51	46.51	-10.56%	8,985
Feb 9, 2026	52.00	52.00	50.00	52.00	52.00	3.46%	122
Feb 6, 2026	50.61	51.22	49.20	50.26	50.26	-0.38%	792
Feb 5, 2026	48.31	54.80	48.30	50.45	50.45	6.73%	20,129
Feb 4, 2026	47.40	49.06	47.27	47.27	47.27	0.57%	1,922
Feb 3, 2026	46.00	47.30	45.49	47.00	47.00	9.30%	3,976
Feb 2, 2026	44.50	44.50	42.51	43.00	43.00	-4.23%	2,859