BOM:539056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.00	41.09	38.00	40.37	40.37	7.77%	81,138
Mar 30, 2026	37.63	38.25	37.00	37.46	37.46	-0.45%	112,478
Mar 27, 2026	38.73	38.83	37.00	37.63	37.63	-2.92%	343,368
Mar 25, 2026	38.53	39.50	38.25	38.76	38.76	2.03%	89,381
Mar 24, 2026	39.90	39.90	37.35	37.99	37.99	1.09%	135,151
Mar 23, 2026	39.00	39.61	37.20	37.58	37.58	-5.96%	145,772
Mar 20, 2026	40.10	40.77	39.75	39.96	39.96	-0.25%	58,730
Mar 19, 2026	40.40	40.84	39.97	40.06	40.06	-2.39%	71,099
Mar 18, 2026	39.10	41.70	39.10	41.04	41.04	2.37%	167,345
Mar 17, 2026	39.70	40.89	39.70	40.09	40.09	1.21%	65,217
Mar 16, 2026	40.45	40.45	38.61	39.61	39.61	-2.08%	167,474
Mar 13, 2026	43.05	43.05	40.25	40.45	40.45	-6.04%	109,916
Mar 12, 2026	43.37	44.42	41.95	43.05	43.05	-0.74%	85,535
Mar 11, 2026	41.80	44.22	41.80	43.37	43.37	3.91%	119,414
Mar 10, 2026	39.80	42.00	39.67	41.74	41.74	5.03%	249,549
Mar 9, 2026	38.32	40.42	38.32	39.74	39.74	-0.75%	58,689
Mar 6, 2026	41.01	41.66	39.83	40.04	40.04	-2.91%	62,237
Mar 5, 2026	40.10	41.58	40.10	41.24	41.24	2.97%	226,411
Mar 4, 2026	41.39	41.50	39.82	40.05	40.05	-3.35%	235,715
Mar 2, 2026	40.00	43.16	39.39	41.44	41.44	-3.78%	72,107
Feb 27, 2026	44.13	44.47	42.39	43.07	43.07	-2.67%	189,796
Feb 26, 2026	44.70	45.46	44.02	44.25	44.25	-1.10%	180,271
Feb 25, 2026	44.92	46.10	44.49	44.74	44.74	-0.45%	17,811
Feb 24, 2026	45.85	45.85	44.54	44.94	44.94	-2.18%	24,187
Feb 23, 2026	46.19	46.27	45.37	45.94	45.94	-0.73%	16,593
Feb 20, 2026	45.51	48.30	45.51	46.28	46.28	-1.22%	21,805
Feb 19, 2026	46.50	48.50	45.34	46.85	46.85	0.49%	69,127
Feb 18, 2026	46.90	47.26	46.25	46.62	46.62	-0.45%	8,110
Feb 17, 2026	46.52	47.10	46.52	46.83	46.83	-0.19%	6,492
Feb 16, 2026	47.50	47.98	46.78	46.92	46.92	-2.43%	11,372
Feb 13, 2026	47.70	48.41	47.55	48.09	48.09	-0.66%	27,320
Feb 12, 2026	49.70	49.70	47.71	48.41	48.41	-2.54%	45,395
Feb 11, 2026	49.81	50.37	49.49	49.67	49.67	-0.16%	24,224
Feb 10, 2026	48.50	50.66	48.50	49.75	49.75	2.73%	17,555
Feb 9, 2026	48.40	49.05	48.20	48.43	48.43	0.14%	25,904
Feb 6, 2026	49.38	49.45	47.80	48.36	48.36	-2.07%	27,391
Feb 5, 2026	49.80	50.51	48.49	49.38	49.38	-0.88%	88,980
Feb 4, 2026	50.07	50.45	49.61	49.82	49.82	-0.58%	14,420
Feb 3, 2026	57.99	57.99	49.73	50.11	50.11	0.08%	19,407
Feb 2, 2026	50.53	50.53	49.70	50.07	50.07	-0.91%	10,747
Feb 1, 2026	50.90	51.11	49.81	50.53	50.53	-0.67%	11,825
Jan 30, 2026	51.18	51.38	50.52	50.87	50.87	-1.18%	20,988
Jan 29, 2026	52.42	52.62	50.74	51.48	51.48	-2.00%	25,502
Jan 28, 2026	50.25	52.89	50.25	52.53	52.53	2.80%	28,353
Jan 27, 2026	51.13	52.99	50.78	51.10	51.10	-	36,438
Jan 23, 2026	52.75	52.75	50.51	51.10	51.10	-1.90%	16,123
Jan 22, 2026	49.71	52.58	49.71	52.09	52.09	5.92%	56,940
Jan 21, 2026	52.00	52.68	48.71	49.18	49.18	-4.50%	56,089
Jan 20, 2026	52.30	52.54	50.87	51.50	51.50	-1.45%	831,217
Jan 19, 2026	50.70	54.42	50.60	52.26	52.26	3.24%	189,448