BOM:532980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	41.35	41.85	40.12	40.59	40.59	-1.84%	4,453
Apr 21, 2026	41.35	41.40	40.40	41.35	41.35	-0.98%	4,510
Apr 20, 2026	40.00	42.60	39.65	41.76	41.76	4.87%	7,474
Apr 17, 2026	37.00	40.20	37.00	39.82	39.82	0.81%	1,212
Apr 16, 2026	39.75	40.20	38.87	39.50	39.50	-0.63%	3,482
Apr 15, 2026	40.50	40.50	38.90	39.75	39.75	1.22%	2,775
Apr 13, 2026	36.11	40.29	36.11	39.27	39.27	-1.68%	1,857
Apr 10, 2026	40.00	40.48	39.24	39.94	39.94	-0.15%	8,792
Apr 9, 2026	40.00	40.00	40.00	40.00	40.00	0.73%	300
Apr 8, 2026	40.98	40.98	39.20	39.71	39.71	1.82%	4,072
Apr 7, 2026	40.03	40.03	39.00	39.00	39.00	-	70
Apr 6, 2026	37.00	39.11	37.00	39.00	39.00	1.38%	3,765
Apr 2, 2026	36.94	38.95	36.94	38.47	38.47	1.77%	8,490
Apr 1, 2026	39.86	39.86	36.51	37.80	37.80	7.82%	2,578
Mar 30, 2026	37.10	37.61	34.26	35.06	35.06	-8.22%	5,292
Mar 27, 2026	39.50	39.50	38.10	38.20	38.20	-3.51%	5,712
Mar 25, 2026	40.13	40.81	39.48	39.59	39.59	-1.76%	719
Mar 24, 2026	38.65	41.15	38.65	40.30	40.30	1.77%	2,555
Mar 23, 2026	38.12	41.95	38.12	39.60	39.60	-7.56%	6,449
Mar 20, 2026	41.54	44.25	41.54	42.84	42.84	3.08%	6,776
Mar 19, 2026	42.29	42.50	41.02	41.56	41.56	-3.10%	3,047
Mar 18, 2026	41.38	43.14	41.38	42.89	42.89	6.03%	2,876
Mar 17, 2026	41.11	41.11	40.25	40.45	40.45	0.87%	106
Mar 16, 2026	41.30	41.90	39.05	40.10	40.10	-2.43%	3,286
Mar 13, 2026	42.00	42.60	40.90	41.10	41.10	-0.24%	54,930
Mar 12, 2026	41.54	42.03	41.20	41.20	41.20	-0.72%	665
Mar 11, 2026	40.50	42.40	40.50	41.50	41.50	2.72%	772
Mar 10, 2026	40.24	40.96	40.15	40.40	40.40	0.40%	4,681
Mar 9, 2026	39.40	40.24	39.00	40.24	40.24	1.44%	2,045
Mar 6, 2026	39.99	40.58	39.50	39.67	39.67	-0.80%	4,340
Mar 5, 2026	39.84	40.49	39.00	39.99	39.99	3.68%	12,336
Mar 4, 2026	32.00	39.07	32.00	38.57	38.57	4.67%	9,860
Mar 2, 2026	35.00	38.61	35.00	36.85	36.85	-9.30%	9,804
Feb 27, 2026	42.23	42.23	40.00	40.63	40.63	-2.07%	7,176
Feb 26, 2026	41.64	41.84	40.80	41.49	41.49	-0.72%	6,772
Feb 25, 2026	40.95	42.00	40.22	41.79	41.79	3.44%	8,815
Feb 24, 2026	38.80	40.40	38.80	40.40	40.40	0.52%	28,403
Feb 23, 2026	40.15	40.91	39.47	40.19	40.19	1.54%	26,821
Feb 20, 2026	38.87	41.41	38.70	39.58	39.58	-2.03%	30,835
Feb 19, 2026	42.34	43.48	39.91	40.40	40.40	-0.83%	18,578
Feb 18, 2026	34.25	40.78	34.25	40.74	40.74	19.86%	173,774
Feb 17, 2026	31.07	34.00	31.07	33.99	33.99	0.86%	18,928
Feb 16, 2026	33.40	34.30	33.05	33.70	33.70	5.97%	2,883
Feb 13, 2026	32.04	32.04	31.50	31.80	31.80	-0.75%	5,226
Feb 12, 2026	32.98	32.98	31.29	32.04	32.04	-2.32%	2,964
Feb 11, 2026	34.79	34.79	32.72	32.80	32.80	-4.93%	2,998
Feb 10, 2026	34.87	35.55	33.90	34.50	34.50	-0.58%	5,841
Feb 9, 2026	34.81	35.27	34.41	34.70	34.70	-0.09%	5,285
Feb 6, 2026	35.35	35.48	34.71	34.73	34.73	-1.31%	1,385
Feb 5, 2026	35.90	36.00	35.00	35.19	35.19	-0.93%	678