BOM:533137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	29.70	29.70	28.56	28.78	28.78	-1.54%	12,758
Apr 17, 2026	29.41	29.45	28.81	29.23	29.23	1.39%	26,119
Apr 16, 2026	29.90	29.90	28.25	28.83	28.83	-0.41%	16,180
Apr 15, 2026	29.48	29.56	28.60	28.95	28.95	-0.28%	56,647
Apr 13, 2026	28.51	29.60	28.03	29.03	29.03	-	128,906
Apr 10, 2026	27.41	29.30	27.41	29.03	29.03	6.03%	95,643
Apr 9, 2026	26.50	27.59	26.26	27.38	27.38	3.24%	46,614
Apr 8, 2026	25.79	26.69	25.79	26.52	26.52	4.29%	55,308
Apr 7, 2026	25.00	25.84	25.00	25.43	25.43	-0.63%	39,955
Apr 6, 2026	29.84	29.84	25.01	25.59	25.59	2.65%	33,388
Apr 2, 2026	24.11	25.19	23.94	24.93	24.93	0.28%	53,537
Apr 1, 2026	23.41	25.11	23.41	24.86	24.86	8.13%	48,817
Mar 30, 2026	23.09	24.12	22.75	22.99	22.99	-4.61%	102,308
Mar 27, 2026	25.65	25.65	23.84	24.10	24.10	-6.04%	114,471
Mar 25, 2026	25.19	26.45	25.19	25.65	25.65	2.15%	33,184
Mar 24, 2026	25.50	25.89	24.36	25.11	25.11	-0.36%	63,816
Mar 23, 2026	25.87	25.87	25.12	25.20	25.20	-2.70%	69,290
Mar 20, 2026	25.77	26.68	25.75	25.90	25.90	-0.23%	56,240
Mar 19, 2026	26.23	26.58	25.77	25.96	25.96	-2.19%	22,156
Mar 18, 2026	26.10	27.16	26.10	26.54	26.54	1.61%	26,149
Mar 17, 2026	26.20	26.69	25.93	26.12	26.12	-0.27%	29,742
Mar 16, 2026	26.25	27.00	25.90	26.19	26.19	-0.27%	18,725
Mar 13, 2026	27.00	27.05	26.13	26.26	26.26	-2.45%	32,168
Mar 12, 2026	26.38	27.41	26.26	26.92	26.92	0.64%	18,893
Mar 11, 2026	26.02	27.50	26.02	26.75	26.75	-1.62%	29,254
Mar 10, 2026	26.61	27.65	26.61	27.19	27.19	-0.69%	20,675
Mar 9, 2026	26.75	27.60	25.17	27.38	27.38	1.07%	20,046
Mar 6, 2026	26.45	27.29	26.45	27.09	27.09	-0.15%	11,998
Mar 5, 2026	27.40	27.90	26.55	27.13	27.13	-0.07%	20,827
Mar 4, 2026	26.57	27.29	26.30	27.15	27.15	-0.55%	24,145
Mar 2, 2026	25.68	27.36	25.68	27.30	27.30	-2.92%	47,946
Feb 27, 2026	31.90	31.90	27.67	28.12	28.12	2.52%	62,545
Feb 26, 2026	28.50	28.50	27.15	27.43	27.43	-1.15%	33,875
Feb 25, 2026	28.60	28.60	27.64	27.75	27.75	-2.01%	11,408
Feb 24, 2026	28.02	28.55	27.84	28.32	28.32	-0.56%	29,260
Feb 23, 2026	28.26	28.68	28.26	28.48	28.48	0.28%	4,180
Feb 20, 2026	28.60	28.74	28.20	28.40	28.40	-0.25%	10,018
Feb 19, 2026	29.97	29.97	28.45	28.47	28.47	-1.56%	7,127
Feb 18, 2026	28.25	29.03	28.25	28.92	28.92	0.56%	38,482
Feb 17, 2026	29.00	29.00	28.30	28.76	28.76	1.05%	37,798
Feb 16, 2026	28.50	28.52	27.95	28.46	28.46	0.21%	6,493
Feb 13, 2026	28.96	29.14	28.28	28.40	28.40	-1.93%	24,410
Feb 12, 2026	29.31	29.35	28.82	28.96	28.96	-1.16%	13,102
Feb 11, 2026	29.80	29.89	29.20	29.30	29.30	-1.58%	6,614
Feb 10, 2026	29.35	29.90	29.35	29.77	29.77	1.29%	16,509
Feb 9, 2026	29.10	29.72	29.10	29.39	29.39	1.27%	12,210
Feb 6, 2026	28.69	29.16	28.69	29.02	29.02	-1.59%	4,570
Feb 5, 2026	29.01	29.91	29.01	29.49	29.49	1.65%	26,090
Feb 4, 2026	28.70	29.28	28.29	29.01	29.01	1.19%	26,774
Feb 3, 2026	28.50	29.07	28.36	28.67	28.67	0.92%	25,679