BOM:539090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.00	32.00	31.00	31.15	31.15	0.45%	508
Mar 25, 2026	31.50	32.00	31.01	31.01	31.01	0.03%	10,700
Mar 24, 2026	30.11	31.00	30.11	31.00	31.00	2.99%	85
Mar 23, 2026	32.50	33.90	30.02	30.10	30.10	-7.44%	28,613
Mar 20, 2026	32.52	33.99	32.52	32.52	32.52	1.53%	296
Mar 19, 2026	33.50	33.97	32.01	32.03	32.03	-2.47%	12,177
Mar 18, 2026	34.49	34.49	32.84	32.84	32.84	-4.78%	1,411
Mar 17, 2026	34.00	34.49	31.60	34.49	34.49	-0.52%	526
Mar 16, 2026	33.00	34.67	33.00	34.67	34.67	-0.60%	1,681
Mar 13, 2026	32.41	34.90	32.25	34.88	34.88	7.62%	3,512
Mar 12, 2026	35.50	35.50	31.70	32.41	32.41	-1.79%	1,414
Mar 11, 2026	32.63	33.50	32.47	33.00	33.00	1.63%	257
Mar 10, 2026	32.47	32.47	32.47	32.47	32.47	-	5
Mar 9, 2026	32.64	32.64	31.50	32.47	32.47	1.47%	178
Mar 5, 2026	32.00	32.94	31.50	32.00	32.00	0.47%	242
Mar 4, 2026	33.99	33.99	30.56	31.85	31.85	-3.48%	3,074
Mar 2, 2026	34.00	34.00	33.00	33.00	33.00	-	1,185
Feb 27, 2026	34.00	36.29	33.00	33.00	33.00	-	2,769
Feb 26, 2026	33.00	33.00	33.00	33.00	33.00	-2.94%	1
Feb 25, 2026	34.50	35.00	34.00	34.00	34.00	5.49%	511
Feb 24, 2026	33.00	33.10	32.20	32.23	32.23	-2.33%	327
Feb 23, 2026	35.24	35.24	31.95	33.00	33.00	-4.49%	9,316
Feb 20, 2026	34.50	35.50	34.50	34.55	34.55	0.14%	124
Feb 19, 2026	34.50	34.50	34.50	34.50	34.50	1.11%	54
Feb 18, 2026	34.50	34.50	34.00	34.12	34.12	-3.89%	430
Feb 17, 2026	36.50	37.00	35.00	35.50	35.50	-2.74%	357
Feb 16, 2026	38.00	38.00	35.00	36.50	36.50	4.29%	23
Feb 12, 2026	35.50	36.00	34.51	35.00	35.00	-7.85%	234
Feb 11, 2026	38.00	38.00	37.95	37.98	37.98	8.51%	10
Feb 9, 2026	34.01	35.00	34.01	35.00	35.00	2.91%	481
Feb 6, 2026	33.70	36.70	33.50	34.01	34.01	1.52%	655
Feb 5, 2026	35.00	35.00	33.50	33.50	33.50	-4.29%	584
Feb 3, 2026	35.82	36.10	35.00	35.00	35.00	-2.78%	252
Feb 2, 2026	36.00	36.00	36.00	36.00	36.00	-	50
Feb 1, 2026	36.50	36.50	34.50	36.00	36.00	1.15%	338
Jan 30, 2026	37.92	37.92	35.50	35.59	35.59	-3.81%	853
Jan 29, 2026	37.00	37.00	37.00	37.00	37.00	1.37%	1,062
Jan 28, 2026	35.74	36.50	35.74	36.50	36.50	2.13%	105
Jan 27, 2026	35.50	36.00	34.70	35.74	35.74	3.83%	202
Jan 23, 2026	36.50	36.50	34.00	34.42	34.42	-5.70%	969
Jan 22, 2026	36.50	37.50	36.50	36.50	36.50	-	45
Jan 21, 2026	36.50	36.50	36.50	36.50	36.50	-	89
Jan 20, 2026	37.07	37.15	36.50	36.50	36.50	-1.54%	155
Jan 19, 2026	37.73	37.91	37.00	37.07	37.07	-3.71%	846
Jan 16, 2026	39.20	39.20	38.00	38.50	38.50	0.65%	80
Jan 14, 2026	36.75	38.25	36.75	38.25	38.25	0.66%	520
Jan 12, 2026	37.99	38.00	37.50	38.00	38.00	0.03%	161
Jan 9, 2026	37.50	39.00	37.50	37.99	37.99	-1.32%	338
Jan 8, 2026	38.00	39.00	37.50	38.50	38.50	3.58%	127
Jan 7, 2026	38.50	39.00	37.00	37.17	37.17	-2.13%	350