BOM:538635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.47	35.20	33.12	34.97	34.97	2.07%	14,028
Apr 1, 2026	31.01	34.46	31.01	34.26	34.26	11.52%	33,401
Mar 30, 2026	31.61	32.12	30.55	30.72	30.72	-4.77%	94,801
Mar 27, 2026	33.40	33.89	32.01	32.26	32.26	-5.34%	59,291
Mar 25, 2026	37.36	37.36	33.19	34.08	34.08	2.84%	93,534
Mar 24, 2026	33.45	34.47	32.20	33.14	33.14	4.35%	21,469
Mar 23, 2026	33.50	33.90	31.60	31.76	31.76	-7.43%	50,192
Mar 20, 2026	35.50	35.50	34.08	34.31	34.31	-1.04%	27,721
Mar 19, 2026	35.06	35.36	34.28	34.67	34.67	-3.02%	25,168
Mar 18, 2026	34.20	36.11	34.20	35.75	35.75	4.53%	68,071
Mar 17, 2026	35.00	35.00	34.08	34.20	34.20	-0.06%	15,127
Mar 16, 2026	34.65	34.73	33.53	34.22	34.22	-1.69%	20,080
Mar 13, 2026	35.20	35.47	34.44	34.81	34.81	-2.14%	21,106
Mar 12, 2026	36.39	36.71	35.15	35.57	35.57	-2.25%	615,211
Mar 11, 2026	36.51	37.37	36.02	36.39	36.39	0.75%	594,772
Mar 10, 2026	36.20	37.10	35.80	36.12	36.12	-0.52%	542,199
Mar 9, 2026	35.41	36.62	35.34	36.31	36.31	-3.66%	11,045
Mar 6, 2026	38.30	38.61	37.40	37.69	37.69	0.11%	3,017
Mar 5, 2026	38.59	38.59	37.18	37.65	37.65	1.26%	19,142
Mar 4, 2026	38.04	38.70	37.01	37.18	37.18	-4.08%	37,929
Mar 2, 2026	38.99	39.90	38.10	38.76	38.76	-1.95%	12,586
Feb 27, 2026	40.98	40.98	39.31	39.53	39.53	0.23%	5,408
Feb 26, 2026	39.76	40.22	39.32	39.44	39.44	0.43%	5,094
Feb 25, 2026	39.39	39.66	39.11	39.27	39.27	-0.30%	6,916
Feb 24, 2026	40.15	40.24	39.17	39.39	39.39	-1.89%	25,750
Feb 23, 2026	39.45	40.79	39.45	40.15	40.15	0.27%	15,663
Feb 20, 2026	40.11	40.39	39.36	40.04	40.04	0.73%	3,793
Feb 19, 2026	41.23	41.23	39.60	39.75	39.75	-2.36%	14,898
Feb 18, 2026	38.53	42.15	38.53	40.71	40.71	-2.14%	27,069
Feb 17, 2026	41.56	42.31	41.37	41.60	41.60	0.29%	4,149
Feb 16, 2026	38.68	42.07	38.68	41.48	41.48	-1.71%	21,650
Feb 13, 2026	42.70	43.43	42.05	42.20	42.20	-2.65%	29,515
Feb 12, 2026	44.00	44.63	43.25	43.35	43.35	-2.82%	9,964
Feb 11, 2026	44.87	45.21	44.51	44.61	44.11	-0.29%	9,212
Feb 10, 2026	44.87	46.06	44.48	44.74	44.24	-0.33%	40,644
Feb 9, 2026	44.27	45.50	42.92	44.89	44.39	3.96%	40,948
Feb 6, 2026	43.49	44.40	41.19	43.18	42.70	1.86%	30,400
Feb 5, 2026	42.64	43.16	40.03	42.39	41.91	3.90%	26,430
Feb 4, 2026	38.81	40.92	38.67	40.80	40.34	5.81%	11,412
Feb 3, 2026	38.01	39.20	38.01	38.56	38.13	2.69%	9,144
Feb 2, 2026	38.10	38.29	37.00	37.55	37.13	-1.68%	30,962
Feb 1, 2026	38.61	39.67	37.88	38.19	37.76	-1.52%	12,036
Jan 30, 2026	36.70	39.35	36.70	38.78	38.35	3.86%	28,969
Jan 29, 2026	38.01	38.57	36.90	37.34	36.92	-1.74%	13,923
Jan 28, 2026	36.21	38.87	36.21	38.00	37.57	3.06%	45,337
Jan 27, 2026	37.08	37.10	36.15	36.87	36.46	0.41%	21,263
Jan 23, 2026	37.01	37.50	36.58	36.72	36.31	-1.29%	10,305
Jan 22, 2026	37.64	38.06	37.00	37.20	36.78	-1.22%	4,450
Jan 21, 2026	37.00	38.28	35.70	37.66	37.24	1.98%	22,116
Jan 20, 2026	37.57	37.57	36.75	36.93	36.52	-1.70%	33,543