BOM:533108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	32.16	33.88	31.98	33.27	33.27	4.03%	66,261
Mar 23, 2026	33.15	33.15	31.10	31.98	31.98	-3.06%	12,010
Mar 20, 2026	33.00	34.50	32.55	32.99	32.99	0.92%	4,043
Mar 19, 2026	33.89	33.89	32.05	32.69	32.69	-1.42%	3,208
Mar 18, 2026	33.11	34.78	32.99	33.16	33.16	0.48%	1,543
Mar 17, 2026	32.66	34.00	31.01	33.00	33.00	0.98%	12,342
Mar 16, 2026	33.58	33.58	32.66	32.68	32.68	-0.73%	1,598
Mar 13, 2026	34.61	34.84	31.00	32.92	32.92	-4.88%	18,653
Mar 12, 2026	34.14	35.00	33.30	34.61	34.61	1.38%	7,531
Mar 11, 2026	36.50	36.50	33.20	34.14	34.14	-2.49%	24,707
Mar 10, 2026	34.84	35.70	34.84	35.01	35.01	3.46%	4,463
Mar 9, 2026	34.50	35.00	33.50	33.84	33.84	-2.17%	12,297
Mar 6, 2026	38.00	38.00	34.51	34.59	34.59	-3.92%	21,257
Mar 5, 2026	37.49	37.49	35.50	36.00	36.00	2.24%	1,632
Mar 4, 2026	38.00	38.00	34.95	35.21	35.21	-7.17%	14,886
Mar 2, 2026	37.00	38.25	35.00	37.93	37.93	1.80%	16,470
Feb 27, 2026	36.00	41.24	34.40	37.26	37.26	8.41%	51,516
Feb 26, 2026	37.21	37.21	33.60	34.37	34.37	-5.42%	7,864
Feb 25, 2026	34.85	36.44	34.60	36.34	36.34	4.28%	12,771
Feb 24, 2026	36.57	37.39	34.00	34.85	34.85	-4.70%	5,450
Feb 23, 2026	36.16	37.80	36.00	36.57	36.57	1.13%	8,266
Feb 20, 2026	36.13	36.90	35.85	36.16	36.16	0.08%	524
Feb 19, 2026	36.50	37.49	35.61	36.13	36.13	-0.74%	5,902
Feb 18, 2026	35.00	37.59	35.00	36.40	36.40	-0.05%	7,389
Feb 17, 2026	37.00	38.50	35.80	36.42	36.42	0.50%	19,783
Feb 16, 2026	35.80	36.90	35.80	36.24	36.24	-0.69%	6,769
Feb 13, 2026	39.03	39.03	35.61	36.49	36.49	-6.51%	14,837
Feb 12, 2026	35.60	40.00	35.20	39.03	39.03	12.41%	17,463
Feb 11, 2026	34.97	35.70	34.72	34.72	34.72	-0.71%	413
Feb 10, 2026	35.06	36.00	34.00	34.97	34.97	-0.23%	3,082
Feb 9, 2026	35.71	35.71	32.12	35.05	35.05	-1.41%	12,532
Feb 6, 2026	35.20	36.99	35.20	35.55	35.55	-1.90%	365
Feb 5, 2026	35.60	36.38	35.49	36.24	36.24	1.85%	12,437
Feb 4, 2026	35.07	36.45	35.07	35.58	35.58	-0.59%	5,383
Feb 3, 2026	38.79	38.79	34.60	35.79	35.79	6.61%	15,919
Feb 2, 2026	36.99	36.99	32.80	33.57	33.57	-5.97%	2,480
Feb 1, 2026	32.02	36.46	32.02	35.70	35.70	5.84%	4,738
Jan 30, 2026	35.20	35.20	32.96	33.73	33.73	-1.09%	16,853
Jan 29, 2026	36.40	36.40	34.00	34.10	34.10	-3.29%	18,657
Jan 28, 2026	37.00	37.00	35.00	35.26	35.26	-0.23%	5,504
Jan 27, 2026	35.00	36.89	35.00	35.34	35.34	-3.36%	1,541
Jan 23, 2026	37.00	37.75	36.32	36.57	36.57	-0.89%	3,057
Jan 22, 2026	35.50	38.90	34.99	36.90	36.90	8.72%	13,746
Jan 21, 2026	32.49	34.85	32.49	33.94	33.94	2.38%	2,399
Jan 20, 2026	35.60	35.60	33.10	33.15	33.15	-2.90%	5,448
Jan 19, 2026	34.82	35.00	34.00	34.14	34.14	-1.47%	3,869
Jan 16, 2026	35.56	35.56	34.00	34.65	34.65	-2.61%	18,989
Jan 14, 2026	36.06	36.06	35.20	35.58	35.58	-1.17%	3,526
Jan 13, 2026	36.00	36.00	36.00	36.00	36.00	0.84%	207
Jan 12, 2026	36.06	36.06	35.00	35.70	35.70	-0.58%	841