BOM:534732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.50	32.50	29.98	30.33	30.33	-3.87%	7,699
Mar 25, 2026	31.00	33.00	29.86	31.55	31.55	0.38%	4,368
Mar 24, 2026	33.31	33.31	31.01	31.43	31.43	-0.95%	3,133
Mar 23, 2026	33.00	33.00	31.69	31.73	31.73	-4.86%	7,827
Mar 20, 2026	33.01	34.45	33.01	33.35	33.35	-2.37%	1,891
Mar 19, 2026	33.50	35.50	33.42	34.16	34.16	-0.23%	1,693
Mar 18, 2026	33.40	34.35	32.60	34.24	34.24	2.73%	3,920
Mar 17, 2026	33.75	34.90	33.18	33.33	33.33	-1.57%	4,375
Mar 16, 2026	35.49	35.49	32.54	33.86	33.86	-1.14%	10,730
Mar 13, 2026	34.00	34.49	33.37	34.25	34.25	2.67%	2,232
Mar 12, 2026	35.49	35.49	33.31	33.36	33.36	-2.48%	991
Mar 11, 2026	35.10	35.10	33.02	34.21	34.21	1.94%	3,585
Mar 10, 2026	33.25	34.90	32.60	33.56	33.56	0.93%	10,454
Mar 9, 2026	32.22	34.48	32.22	33.25	33.25	-1.89%	7,423
Mar 6, 2026	36.50	36.50	33.11	33.89	33.89	-2.53%	6,320
Mar 5, 2026	33.53	35.30	32.21	34.77	34.77	3.21%	5,821
Mar 4, 2026	35.01	35.01	33.52	33.69	33.69	-4.51%	8,652
Mar 2, 2026	37.88	37.88	35.02	35.28	35.28	-4.21%	5,959
Feb 27, 2026	35.00	36.88	35.00	36.83	36.83	4.84%	21,952
Feb 26, 2026	36.99	36.99	35.05	35.13	35.13	-0.93%	6,698
Feb 25, 2026	34.00	35.59	33.06	35.46	35.46	4.60%	9,803
Feb 24, 2026	35.00	35.14	33.71	33.90	33.90	-3.64%	6,507
Feb 23, 2026	36.23	37.60	34.42	35.18	35.18	-2.90%	13,137
Feb 20, 2026	38.00	39.59	36.11	36.23	36.23	-4.68%	16,643
Feb 19, 2026	41.85	41.85	37.91	38.01	38.01	-4.74%	15,736
Feb 18, 2026	42.58	42.58	39.03	39.90	39.90	-1.63%	8,004
Feb 17, 2026	44.69	44.69	40.50	40.56	40.56	-4.86%	17,854
Feb 16, 2026	44.56	44.89	42.34	42.63	42.63	-4.33%	10,075
Feb 13, 2026	47.99	47.99	44.01	44.56	44.56	-3.47%	6,218
Feb 12, 2026	48.79	48.79	46.00	46.16	46.16	-0.73%	4,841
Feb 11, 2026	46.50	47.93	46.00	46.50	46.50	1.86%	4,302
Feb 10, 2026	45.91	47.99	45.01	45.65	45.65	-0.59%	6,412
Feb 9, 2026	48.24	48.24	45.22	45.92	45.92	-1.90%	2,966
Feb 6, 2026	47.05	47.80	46.60	46.81	46.81	-1.62%	2,848
Feb 5, 2026	46.96	49.50	46.73	47.58	47.58	0.02%	2,119
Feb 4, 2026	45.60	47.89	44.16	47.57	47.57	2.54%	6,084
Feb 3, 2026	47.50	49.50	45.52	46.39	46.39	-2.34%	3,789
Feb 2, 2026	49.60	52.44	47.50	47.50	47.50	-4.98%	4,567
Feb 1, 2026	51.77	51.77	49.60	49.99	49.99	1.38%	1,704
Jan 30, 2026	45.02	49.49	45.02	49.31	49.31	4.54%	3,385
Jan 29, 2026	48.16	50.47	46.90	47.17	47.17	-4.20%	6,650
Jan 28, 2026	49.00	50.80	48.95	49.24	49.24	-1.32%	7,387
Jan 27, 2026	49.50	53.00	49.50	49.90	49.90	-4.09%	8,570
Jan 23, 2026	48.85	52.60	48.61	52.03	52.03	3.60%	11,952
Jan 22, 2026	49.03	53.50	49.03	50.22	50.22	-2.31%	16,720
Jan 21, 2026	52.75	54.11	51.41	51.41	51.41	-4.99%	5,109
Jan 20, 2026	55.50	55.50	54.11	54.11	54.11	-4.99%	8,827
Jan 19, 2026	57.29	58.74	56.95	56.95	56.95	-4.99%	23,046
Jan 16, 2026	60.13	63.50	59.94	59.94	59.94	-9.99%	38,924
Jan 14, 2026	66.61	67.00	66.59	66.59	66.59	-9.99%	18,284