BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.45	24.19	22.82	22.90	22.90	-4.66%	10,832
Mar 25, 2026	24.03	24.58	23.55	24.02	24.02	1.09%	8,018
Mar 24, 2026	23.21	24.30	22.68	23.76	23.76	-0.34%	14,486
Mar 23, 2026	24.42	24.59	23.84	23.84	23.84	-4.98%	17,046
Mar 20, 2026	24.67	25.77	24.50	25.09	25.09	2.20%	9,275
Mar 19, 2026	25.68	25.68	24.48	24.55	24.55	-2.85%	7,393
Mar 18, 2026	25.40	25.73	24.62	25.27	25.27	0.96%	2,773
Mar 17, 2026	24.79	25.45	24.29	25.03	25.03	-0.20%	8,563
Mar 16, 2026	26.60	26.60	25.02	25.08	25.08	-4.75%	15,804
Mar 13, 2026	27.50	27.50	26.31	26.33	26.33	-4.91%	9,108
Mar 12, 2026	28.83	28.83	27.56	27.69	27.69	-3.01%	13,210
Mar 11, 2026	26.90	28.55	26.90	28.55	28.55	4.96%	3,255
Mar 10, 2026	27.62	28.06	27.16	27.20	27.20	-1.52%	6,700
Mar 9, 2026	28.80	28.80	27.55	27.62	27.62	-4.76%	12,372
Mar 6, 2026	28.00	29.00	28.00	29.00	29.00	5.00%	20,282
Mar 5, 2026	26.88	27.83	26.41	27.62	27.62	4.19%	18,510
Mar 4, 2026	27.89	27.89	26.41	26.51	26.51	-4.64%	13,454
Mar 2, 2026	27.28	27.88	26.75	27.80	27.80	-1.03%	54,931
Feb 27, 2026	28.70	29.47	27.93	28.09	28.09	-4.46%	23,449
Feb 26, 2026	28.90	29.65	28.90	29.40	29.40	-0.64%	3,067
Feb 25, 2026	28.62	30.44	28.62	29.59	29.59	0.99%	7,339
Feb 24, 2026	28.25	29.36	28.25	29.30	29.30	2.59%	9,465
Feb 23, 2026	28.97	29.54	28.16	28.56	28.56	-2.49%	23,265
Feb 20, 2026	28.89	29.51	28.02	29.29	29.29	0.27%	18,164
Feb 19, 2026	30.67	30.67	29.21	29.21	29.21	-4.98%	34,273
Feb 18, 2026	30.58	31.49	30.56	30.74	30.74	2.19%	33,404
Feb 17, 2026	27.73	30.08	27.24	30.08	30.08	4.99%	23,748
Feb 16, 2026	29.50	29.89	28.65	28.65	28.65	-4.98%	24,777
Feb 13, 2026	30.32	30.79	30.15	30.15	30.15	-4.98%	5,343
Feb 12, 2026	32.74	32.74	31.73	31.73	31.73	-4.97%	21,780
Feb 11, 2026	33.39	33.39	32.12	33.39	33.39	5.00%	242,923
Feb 10, 2026	30.21	31.80	29.40	31.80	31.80	4.99%	18,416
Feb 9, 2026	31.06	31.79	30.29	30.29	30.29	-4.99%	54,861
Feb 6, 2026	31.77	32.60	31.77	31.88	31.88	-4.67%	45,609
Feb 5, 2026	34.43	36.92	33.44	33.44	33.44	-4.97%	104,739
Feb 4, 2026	35.19	35.19	35.19	35.19	35.19	-4.99%	6,920
Feb 3, 2026	38.10	39.60	37.04	37.04	37.04	-4.98%	17,198
Feb 2, 2026	38.98	40.15	38.98	38.98	38.98	-5.00%	36,484
Feb 1, 2026	41.03	41.03	41.03	41.03	41.03	-4.98%	3,905
Jan 30, 2026	43.18	43.18	43.18	43.18	43.18	-4.99%	5,134
Jan 29, 2026	45.45	45.45	45.45	45.45	45.45	-5.00%	7,805
Jan 28, 2026	47.84	50.30	47.84	47.84	47.84	-4.99%	128,192
Jan 27, 2026	50.35	50.35	50.35	50.35	50.35	-4.98%	1,740
Jan 23, 2026	52.99	52.99	52.99	52.99	52.99	-4.98%	4,877
Jan 22, 2026	55.77	55.77	55.77	55.77	55.77	-4.99%	1,437
Jan 21, 2026	58.70	58.70	58.70	58.70	58.70	-4.99%	3,210
Jan 20, 2026	64.00	68.28	61.78	61.78	61.78	-5.00%	126,345
Jan 19, 2026	61.83	65.03	59.49	65.03	65.03	10.00%	417,763
Jan 16, 2026	55.01	59.51	54.05	59.12	59.12	9.28%	618,566
Jan 14, 2026	45.94	54.16	45.14	54.10	54.10	19.85%	874,685