BOM:533285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	36.99	37.80	35.50	36.38	36.38	-1.57%	848,869
Mar 24, 2026	38.68	38.68	36.01	36.96	36.96	-0.65%	132,159
Mar 23, 2026	39.25	40.00	36.99	37.20	37.20	-4.44%	291,934
Mar 20, 2026	40.00	40.40	38.51	38.93	38.93	0.10%	305,879
Mar 19, 2026	40.15	41.80	38.11	38.89	38.89	-3.04%	272,857
Mar 18, 2026	40.99	41.70	39.25	40.11	40.11	-1.59%	601,157
Mar 17, 2026	42.50	42.79	39.78	40.76	40.76	-1.33%	798,508
Mar 16, 2026	43.00	43.79	40.67	41.31	41.31	-3.10%	74,607
Mar 13, 2026	44.60	45.49	42.30	42.63	42.63	-4.25%	275,978
Mar 12, 2026	46.01	46.50	43.61	44.52	44.52	-1.40%	118,090
Mar 11, 2026	44.70	46.80	42.40	45.15	45.15	1.23%	127,939
Mar 10, 2026	46.76	48.96	44.30	44.60	44.60	-4.35%	218,037
Mar 9, 2026	47.92	47.92	45.21	46.63	46.63	7.02%	360,004
Mar 6, 2026	41.85	43.57	39.90	43.57	43.57	10.00%	192,917
Mar 5, 2026	36.51	39.61	36.50	39.61	39.61	10.00%	142,168
Mar 4, 2026	36.55	37.30	35.00	36.01	36.01	-2.57%	341,724
Mar 2, 2026	43.40	43.40	35.90	36.96	36.96	-17.11%	437,074
Feb 27, 2026	47.98	47.98	44.00	44.59	44.59	-5.83%	324,018
Feb 26, 2026	50.35	50.67	46.00	47.35	47.35	-3.94%	311,773
Feb 25, 2026	48.35	50.90	48.00	49.29	49.29	2.03%	128,193
Feb 24, 2026	52.97	52.98	46.35	48.31	48.31	-8.10%	363,374
Feb 23, 2026	57.38	57.38	52.00	52.57	52.57	-7.02%	162,041
Feb 20, 2026	59.70	59.70	56.00	56.54	56.54	-3.15%	382,160
Feb 19, 2026	57.99	59.90	57.37	58.38	58.38	2.44%	353,140
Feb 18, 2026	60.64	61.77	54.20	56.99	56.99	-6.02%	331,825
Feb 17, 2026	59.75	61.80	59.00	60.64	60.64	1.52%	353,933
Feb 16, 2026	64.48	65.96	58.60	59.73	59.73	-7.22%	319,531
Feb 13, 2026	67.06	67.50	63.00	64.38	64.38	-3.94%	92,343
Feb 12, 2026	68.90	70.00	67.00	67.02	67.02	-1.79%	142,599
Feb 11, 2026	68.01	69.85	65.10	68.24	68.24	0.50%	98,840
Feb 10, 2026	69.50	70.50	67.05	67.90	67.90	-1.69%	277,687
Feb 9, 2026	72.00	72.00	68.32	69.07	69.07	-0.06%	228,601
Feb 6, 2026	67.50	69.50	66.98	69.11	69.11	4.11%	264,706
Feb 5, 2026	65.68	67.00	65.29	66.38	66.38	2.20%	288,576
Feb 4, 2026	65.38	66.98	63.90	64.95	64.95	1.20%	617,473
Feb 3, 2026	68.10	68.10	63.00	64.18	64.18	0.19%	143,382
Feb 2, 2026	66.04	68.00	59.10	64.06	64.06	-3.00%	234,354
Feb 1, 2026	67.68	68.20	64.81	66.04	66.04	-0.47%	186,136
Jan 30, 2026	66.95	68.00	64.05	66.35	66.35	0.24%	143,113
Jan 29, 2026	69.82	69.82	65.36	66.19	66.19	-0.90%	333,677
Jan 28, 2026	64.00	69.00	64.00	66.79	66.79	1.77%	294,727
Jan 27, 2026	69.70	71.70	64.35	65.63	65.63	-4.48%	482,025
Jan 23, 2026	72.70	72.70	65.25	68.71	68.71	-2.18%	567,304
Jan 22, 2026	61.50	71.75	61.10	70.24	70.24	15.32%	814,160
Jan 21, 2026	73.40	76.00	58.75	60.91	60.91	-16.96%	1,341,396
Jan 20, 2026	86.00	86.90	68.77	73.35	73.35	-14.67%	2,388,148
Jan 19, 2026	86.50	89.80	84.00	85.96	85.96	-0.12%	889,851
Jan 16, 2026	87.10	91.89	82.00	86.06	86.06	-0.82%	2,267,948
Jan 14, 2026	87.07	87.46	75.04	86.77	86.77	19.04%	10,389,840
Jan 13, 2026	71.10	73.90	70.25	72.89	72.89	2.52%	2,270,273