BOM:538707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.00	31.48	28.15	31.48	31.48	0.93%	963
Mar 30, 2026	32.00	32.00	28.15	31.19	31.19	3.97%	185
Mar 27, 2026	30.99	32.85	27.55	30.00	30.00	-1.96%	1,862
Mar 25, 2026	31.90	31.90	29.00	30.60	30.60	2.00%	66
Mar 24, 2026	31.48	31.48	27.50	30.00	30.00	3.91%	741
Mar 23, 2026	34.44	34.44	28.50	28.87	28.87	-8.75%	170
Mar 20, 2026	31.79	31.79	29.00	31.64	31.64	2.56%	55
Mar 19, 2026	30.00	30.85	30.00	30.85	30.85	-0.16%	50
Mar 18, 2026	30.90	30.90	29.10	30.90	30.90	-	35
Mar 17, 2026	30.05	30.93	30.00	30.90	30.90	-0.10%	568
Mar 16, 2026	33.10	33.10	30.05	30.93	30.93	2.38%	482
Mar 13, 2026	34.80	34.80	30.01	30.21	30.21	-7.30%	370
Mar 12, 2026	33.50	33.50	30.10	32.59	32.59	3.36%	454
Mar 11, 2026	31.90	31.90	29.00	31.53	31.53	2.07%	617
Mar 10, 2026	31.60	31.60	28.53	30.89	30.89	-2.49%	59
Mar 9, 2026	32.49	32.49	29.56	31.68	31.68	-2.52%	323
Mar 6, 2026	33.90	33.90	32.50	32.50	32.50	0.15%	1,056
Mar 5, 2026	32.10	34.19	30.84	32.45	32.45	-5.01%	228
Mar 4, 2026	32.00	35.48	32.00	34.16	34.16	-1.41%	41
Mar 2, 2026	32.78	35.90	30.20	34.65	34.65	3.59%	1,180
Feb 27, 2026	33.50	33.50	33.45	33.45	33.45	-0.15%	286
Feb 26, 2026	36.40	36.40	33.25	33.50	33.50	-0.45%	112
Feb 25, 2026	36.90	36.90	31.41	33.65	33.65	-3.58%	605
Feb 24, 2026	36.79	36.79	34.00	34.90	34.90	-0.26%	87
Feb 23, 2026	34.02	35.49	34.02	34.99	34.99	2.85%	85
Feb 20, 2026	32.10	34.99	32.10	34.02	34.02	0.35%	54
Feb 19, 2026	36.35	36.35	32.00	33.90	33.90	-1.99%	2,183
Feb 18, 2026	35.80	35.80	34.59	34.59	34.59	1.38%	2,177
Feb 17, 2026	34.12	34.86	34.12	34.12	34.12	-	116
Feb 16, 2026	34.35	36.50	34.10	34.12	34.12	-2.51%	473
Feb 13, 2026	36.80	36.80	34.10	35.00	35.00	1.07%	251
Feb 12, 2026	38.80	38.80	32.74	34.63	34.63	-4.78%	864
Feb 11, 2026	36.39	36.39	36.00	36.37	36.37	1.03%	19
Feb 10, 2026	36.78	36.78	32.60	36.00	36.00	0.03%	341
Feb 9, 2026	35.99	35.99	35.99	35.99	35.99	-	28
Feb 6, 2026	36.79	36.79	33.31	35.99	35.99	-2.17%	400
Feb 5, 2026	35.70	36.90	35.70	36.79	36.79	3.00%	500
Feb 4, 2026	37.99	37.99	34.10	35.72	35.72	7.75%	439
Feb 3, 2026	34.59	39.50	29.84	33.15	33.15	-5.90%	1,586
Feb 2, 2026	34.02	36.26	34.02	35.23	35.23	-4.78%	202
Feb 1, 2026	37.00	39.99	35.00	37.00	37.00	-	61
Jan 30, 2026	38.85	38.85	33.75	37.00	37.00	3.06%	26
Jan 29, 2026	35.99	35.99	34.60	35.90	35.90	1.61%	1,274
Jan 28, 2026	39.39	39.39	35.10	35.33	35.33	-1.29%	199
Jan 27, 2026	36.50	36.50	33.60	35.79	35.79	2.26%	69
Jan 23, 2026	39.49	39.49	34.35	35.00	35.00	-4.53%	3,322
Jan 22, 2026	42.35	42.35	36.50	36.66	36.66	2.03%	104
Jan 21, 2026	40.49	40.49	35.10	35.93	35.93	2.48%	170
Jan 20, 2026	42.49	42.49	35.05	35.06	35.06	-4.21%	875
Jan 19, 2026	35.78	38.00	35.78	36.60	36.60	1.81%	503