BOM:533333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.75	21.33	20.01	21.21	21.21	1.63%	122,287
Apr 1, 2026	19.96	21.19	19.96	20.87	20.87	8.87%	261,300
Mar 30, 2026	20.01	20.33	18.98	19.17	19.17	-4.96%	490,086
Mar 27, 2026	21.53	21.53	20.06	20.17	20.17	-4.50%	359,193
Mar 25, 2026	21.33	21.94	20.75	21.12	21.12	-0.85%	215,124
Mar 24, 2026	20.84	21.67	20.84	21.30	21.30	2.26%	259,177
Mar 23, 2026	21.16	21.58	20.70	20.83	20.83	-3.96%	233,366
Mar 20, 2026	21.75	22.49	21.60	21.69	21.69	-0.14%	232,338
Mar 19, 2026	21.59	22.07	21.59	21.72	21.72	-2.07%	64,685
Mar 18, 2026	21.57	22.39	21.43	22.18	22.18	3.16%	158,670
Mar 17, 2026	21.42	22.13	21.27	21.50	21.50	0.42%	101,810
Mar 16, 2026	21.40	22.04	21.27	21.41	21.41	-2.24%	155,789
Mar 13, 2026	22.50	22.51	21.80	21.90	21.90	-2.62%	89,400
Mar 12, 2026	22.60	22.83	21.90	22.49	22.49	-0.27%	105,480
Mar 11, 2026	22.17	23.30	22.17	22.55	22.55	-0.09%	167,271
Mar 10, 2026	21.80	22.71	21.80	22.57	22.57	4.30%	110,349
Mar 9, 2026	21.86	21.86	20.92	21.64	21.64	-1.32%	270,436
Mar 6, 2026	22.37	22.47	21.80	21.93	21.93	-1.97%	85,260
Mar 5, 2026	22.29	22.48	21.86	22.37	22.37	1.08%	114,678
Mar 4, 2026	22.61	22.71	21.98	22.13	22.13	-2.77%	141,802
Mar 2, 2026	22.02	23.23	22.02	22.76	22.76	-3.52%	151,944
Feb 27, 2026	23.73	23.87	23.46	23.59	23.59	-0.55%	87,572
Feb 26, 2026	23.95	24.07	23.61	23.72	23.72	-0.34%	178,545
Feb 25, 2026	23.65	24.42	23.65	23.80	23.80	-1.90%	48,063
Feb 24, 2026	24.00	24.47	23.86	24.26	24.26	-0.41%	52,401
Feb 23, 2026	25.51	25.51	24.23	24.36	24.36	-2.13%	100,374
Feb 20, 2026	24.93	25.16	24.64	24.89	24.89	-0.08%	114,950
Feb 19, 2026	25.62	25.63	24.75	24.91	24.91	-1.85%	150,099
Feb 18, 2026	25.00	25.87	24.70	25.38	25.38	3.17%	370,857
Feb 17, 2026	24.33	25.38	23.84	24.60	24.60	1.69%	299,020
Feb 16, 2026	24.53	24.74	23.48	24.19	24.19	0.42%	189,079
Feb 13, 2026	23.89	24.30	23.02	24.09	24.09	0.67%	167,688
Feb 12, 2026	24.30	24.38	23.74	23.93	23.93	-1.40%	74,001
Feb 11, 2026	24.31	24.57	23.86	24.27	24.27	-0.29%	122,154
Feb 10, 2026	24.36	24.73	24.28	24.34	24.34	0.50%	140,838
Feb 9, 2026	23.03	24.67	23.03	24.22	24.22	6.09%	257,725
Feb 6, 2026	22.78	23.09	22.66	22.83	22.83	-1.93%	39,635
Feb 5, 2026	21.61	23.83	21.61	23.28	23.28	-2.06%	43,181
Feb 4, 2026	23.93	24.08	23.05	23.77	23.77	0.85%	121,496
Feb 3, 2026	23.00	25.00	23.00	23.57	23.57	7.28%	199,407
Feb 2, 2026	22.24	22.37	21.35	21.97	21.97	-1.13%	73,412
Feb 1, 2026	22.30	23.25	22.02	22.22	22.22	-0.63%	121,398
Jan 30, 2026	21.83	22.54	21.69	22.36	22.36	1.31%	54,161
Jan 29, 2026	22.41	22.59	21.80	22.07	22.07	-1.60%	171,747
Jan 28, 2026	21.26	22.60	21.20	22.43	22.43	6.45%	101,876
Jan 27, 2026	21.58	21.69	20.91	21.07	21.07	-3.26%	143,964
Jan 23, 2026	22.52	22.54	21.56	21.78	21.78	-2.77%	136,538
Jan 22, 2026	22.27	22.74	22.01	22.40	22.40	3.46%	69,057
Jan 21, 2026	22.03	22.35	21.38	21.65	21.65	-2.08%	216,237
Jan 20, 2026	22.60	22.83	22.07	22.11	22.11	-3.20%	245,649