BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	21.84	22.16	21.78	21.84	21.84	-0.73%	762,118
Apr 20, 2026	22.20	22.20	21.67	22.00	22.00	-1.17%	1,522,263
Apr 17, 2026	22.09	22.54	22.05	22.26	22.26	0.68%	2,032,882
Apr 16, 2026	21.99	22.40	21.98	22.11	22.11	1.56%	1,689,070
Apr 15, 2026	21.75	22.05	21.56	21.77	21.77	1.78%	2,244,521
Apr 13, 2026	20.98	21.57	20.75	21.39	21.39	-1.16%	670,787
Apr 10, 2026	21.58	22.00	21.33	21.64	21.64	3.69%	2,898,533
Apr 9, 2026	21.01	21.15	20.70	20.87	20.87	-0.38%	1,073,456
Apr 8, 2026	21.01	21.40	20.84	20.95	20.95	1.70%	2,150,179
Apr 7, 2026	20.59	20.92	20.43	20.60	20.60	-0.43%	1,529,741
Apr 6, 2026	21.73	21.73	20.23	20.69	20.69	-4.87%	2,088,935
Apr 2, 2026	21.00	21.99	20.70	21.75	21.75	0.37%	1,239,284
Apr 1, 2026	22.49	22.52	21.43	21.67	21.67	-1.99%	1,279,675
Mar 30, 2026	20.53	22.70	20.13	22.11	22.11	8.01%	5,792,874
Mar 27, 2026	20.51	20.97	20.03	20.47	20.47	-0.56%	3,782,538
Mar 25, 2026	20.60	20.88	20.42	20.59	20.59	1.38%	800,782
Mar 24, 2026	20.80	20.80	20.04	20.31	20.31	0.92%	1,244,130
Mar 23, 2026	20.36	20.64	19.89	20.12	20.12	-3.06%	1,692,844
Mar 20, 2026	20.92	21.11	20.63	20.76	20.76	-0.22%	612,586
Mar 19, 2026	20.41	20.97	20.40	20.80	20.80	-0.43%	1,487,732
Mar 18, 2026	20.85	21.23	20.78	20.89	20.89	0.53%	1,160,888
Mar 17, 2026	20.53	21.04	20.53	20.78	20.78	0.48%	1,212,596
Mar 16, 2026	21.04	21.04	20.21	20.68	20.68	-0.41%	983,026
Mar 13, 2026	21.20	21.30	20.57	20.77	20.77	-2.40%	677,190
Mar 12, 2026	21.14	21.48	20.67	21.28	21.28	1.07%	1,593,484
Mar 11, 2026	20.93	21.23	20.85	21.05	21.05	0.38%	1,039,648
Mar 10, 2026	20.30	21.07	20.30	20.97	20.97	3.71%	545,910
Mar 9, 2026	20.20	20.30	19.88	20.22	20.22	-0.88%	1,626,374
Mar 6, 2026	20.00	20.50	20.00	20.40	20.40	1.04%	1,103,122
Mar 5, 2026	19.90	20.28	19.88	20.19	20.19	1.46%	861,828
Mar 4, 2026	19.11	20.09	19.11	19.90	19.90	-0.40%	3,084,972
Mar 2, 2026	18.50	20.21	18.50	19.98	19.98	-4.17%	1,419,232
Feb 27, 2026	20.76	20.95	20.52	20.85	20.85	0.29%	1,423,066
Feb 26, 2026	20.58	21.05	20.50	20.79	20.79	1.22%	852,442
Feb 25, 2026	20.15	20.60	20.03	20.54	20.54	2.19%	1,518,182
Feb 24, 2026	20.07	20.19	19.83	20.10	20.10	-0.05%	840,222
Feb 23, 2026	20.40	20.56	20.00	20.11	20.11	-1.13%	1,262,918
Feb 20, 2026	20.35	20.50	20.16	20.34	20.34	-0.80%	519,734
Feb 19, 2026	21.07	21.15	20.42	20.51	20.51	-2.68%	954,974
Feb 18, 2026	21.37	21.46	21.01	21.07	21.07	-1.10%	875,040
Feb 17, 2026	21.33	21.35	20.95	21.31	21.27	0.69%	1,190,556
Feb 16, 2026	22.01	22.01	20.95	21.16	21.13	-3.75%	1,539,940
Feb 13, 2026	22.10	22.23	21.88	21.99	21.95	-1.24%	1,235,964
Feb 12, 2026	22.20	22.35	21.88	22.26	22.22	0.25%	891,860
Feb 11, 2026	22.22	22.25	21.82	22.21	22.17	0.20%	599,382
Feb 10, 2026	22.09	22.46	22.02	22.16	22.12	0.34%	1,844,336
Feb 9, 2026	21.88	22.16	21.75	22.09	22.05	2.48%	1,750,750
Feb 6, 2026	21.37	21.65	21.15	21.55	21.51	1.99%	2,497,132
Feb 5, 2026	21.01	21.18	20.93	21.13	21.10	0.55%	590,066
Feb 4, 2026	20.82	21.05	20.63	21.02	20.98	1.01%	536,550