BOM:533156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.46	34.00	28.71	33.52	33.52	10.01%	219,526
Apr 1, 2026	28.06	30.78	28.06	30.47	30.47	12.44%	133,142
Mar 30, 2026	30.29	30.29	26.80	27.10	27.10	-8.75%	145,506
Mar 27, 2026	31.01	31.42	29.50	29.70	29.70	-7.04%	127,496
Mar 25, 2026	31.08	32.60	30.73	31.95	31.95	6.08%	130,309
Mar 24, 2026	29.60	30.74	29.52	30.12	30.12	1.76%	96,088
Mar 23, 2026	31.13	31.48	29.40	29.60	29.60	-6.68%	111,095
Mar 20, 2026	32.01	32.74	31.41	31.72	31.72	0.44%	38,339
Mar 19, 2026	32.40	32.75	31.25	31.58	31.58	-4.62%	48,699
Mar 18, 2026	31.99	34.00	31.64	33.11	33.11	5.14%	144,962
Mar 17, 2026	33.89	33.89	31.18	31.49	31.49	0.70%	73,822
Mar 16, 2026	33.60	33.60	30.75	31.27	31.27	-6.96%	123,538
Mar 13, 2026	34.93	35.98	33.15	33.61	33.61	-3.14%	127,905
Mar 12, 2026	34.81	37.55	34.22	34.70	34.70	1.70%	160,848
Mar 11, 2026	34.05	35.49	33.98	34.12	34.12	-1.24%	107,888
Mar 10, 2026	33.50	34.98	33.00	34.55	34.55	4.51%	122,062
Mar 9, 2026	34.41	34.41	32.69	33.06	33.06	-5.00%	90,382
Mar 6, 2026	35.19	35.95	34.63	34.80	34.80	-1.39%	29,894
Mar 5, 2026	34.51	35.39	34.51	35.29	35.29	1.35%	22,016
Mar 4, 2026	36.00	36.10	34.75	34.82	34.82	-5.69%	49,257
Mar 2, 2026	34.32	37.40	34.32	36.92	36.92	-2.84%	38,967
Feb 27, 2026	38.59	38.63	37.85	38.00	38.00	-1.53%	21,655
Feb 26, 2026	39.70	39.70	38.25	38.59	38.59	-2.50%	18,981
Feb 25, 2026	39.75	39.80	38.53	39.58	39.58	1.18%	30,518
Feb 24, 2026	38.48	39.70	37.65	39.12	39.12	1.66%	92,436
Feb 23, 2026	39.10	39.27	38.12	38.48	38.48	-1.00%	16,657
Feb 20, 2026	39.07	39.20	38.76	38.87	38.87	-0.44%	8,412
Feb 19, 2026	39.82	40.15	38.86	39.04	39.04	-1.56%	12,264
Feb 18, 2026	40.27	40.55	39.50	39.66	39.66	-0.40%	37,082
Feb 17, 2026	39.66	40.78	39.66	39.82	39.82	0.20%	30,272
Feb 16, 2026	40.95	40.95	39.63	39.74	39.74	-1.97%	34,084
Feb 13, 2026	40.45	40.70	39.90	40.54	40.54	-1.15%	24,123
Feb 12, 2026	42.17	42.17	40.76	41.01	41.01	-2.52%	30,316
Feb 11, 2026	43.20	43.20	41.62	42.07	42.07	-1.93%	36,594
Feb 10, 2026	42.01	43.65	42.01	42.90	42.90	-0.30%	40,136
Feb 9, 2026	43.50	44.74	42.70	43.03	43.03	0.30%	92,262
Feb 6, 2026	43.42	43.42	42.30	42.90	42.90	-2.19%	17,057
Feb 5, 2026	45.27	45.27	43.81	43.86	43.86	-2.81%	30,513
Feb 4, 2026	42.99	46.28	42.85	45.13	45.13	4.98%	125,511
Feb 3, 2026	43.00	44.10	42.22	42.99	42.99	4.88%	87,982
Feb 2, 2026	41.00	41.58	39.71	40.99	40.99	-0.07%	33,461
Feb 1, 2026	41.16	42.47	40.82	41.02	41.02	-1.01%	24,801
Jan 30, 2026	40.52	41.83	40.52	41.44	41.44	-0.46%	18,778
Jan 29, 2026	42.20	42.85	41.52	41.63	41.63	-2.35%	26,968
Jan 28, 2026	40.85	42.97	40.85	42.63	42.63	4.46%	36,209
Jan 27, 2026	42.41	42.41	40.60	40.81	40.81	-3.75%	47,000
Jan 23, 2026	44.80	44.80	42.07	42.40	42.40	-3.94%	37,130
Jan 22, 2026	41.49	44.60	41.09	44.14	44.14	9.18%	69,539
Jan 21, 2026	40.01	41.65	39.31	40.43	40.43	-0.32%	72,478
Jan 20, 2026	43.00	43.18	40.42	40.56	40.56	-6.28%	110,051