BOM:539290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	29.15	29.15	28.29	28.36	28.36	-0.70%	23,393
Apr 20, 2026	29.87	29.87	28.40	28.56	28.56	-2.06%	18,751
Apr 17, 2026	29.72	29.72	29.00	29.16	29.16	0.07%	24,090
Apr 16, 2026	28.10	30.00	28.10	29.14	29.14	-0.44%	34,054
Apr 15, 2026	24.61	29.84	24.61	29.27	29.27	6.44%	35,839
Apr 13, 2026	28.00	28.00	25.99	27.50	27.50	-0.58%	11,007
Apr 10, 2026	27.84	28.11	27.21	27.66	27.66	1.50%	16,473
Apr 9, 2026	28.15	28.30	27.00	27.25	27.25	-1.12%	40,204
Apr 8, 2026	25.50	27.80	25.42	27.56	27.56	10.68%	67,780
Apr 7, 2026	24.50	25.41	23.86	24.90	24.90	2.26%	20,878
Apr 6, 2026	21.20	24.57	21.20	24.35	24.35	5.78%	12,870
Apr 2, 2026	22.90	23.46	21.72	23.02	23.02	0.92%	10,846
Apr 1, 2026	20.20	23.35	20.20	22.81	22.81	14.05%	47,911
Mar 30, 2026	22.80	22.80	19.70	20.00	20.00	-8.59%	44,351
Mar 27, 2026	23.40	23.40	21.41	21.88	21.88	-7.25%	29,223
Mar 25, 2026	22.24	24.71	22.24	23.59	23.59	4.84%	28,297
Mar 24, 2026	25.80	25.80	21.50	22.50	22.50	-1.53%	28,498
Mar 23, 2026	29.41	29.41	22.36	22.85	22.85	-7.11%	17,715
Mar 20, 2026	25.90	25.90	24.00	24.60	24.60	1.40%	11,933
Mar 19, 2026	25.35	25.35	24.20	24.26	24.26	-4.30%	10,355
Mar 18, 2026	22.60	26.00	22.60	25.35	25.35	8.66%	12,767
Mar 17, 2026	23.74	24.11	23.02	23.33	23.33	-2.06%	12,153
Mar 16, 2026	22.60	24.13	22.60	23.82	23.82	-2.14%	11,711
Mar 13, 2026	25.80	25.80	23.55	24.34	24.34	-3.79%	38,699
Mar 12, 2026	24.80	26.10	24.50	25.30	25.30	-0.90%	75,590
Mar 11, 2026	25.80	26.15	24.86	25.53	25.53	0.99%	6,585
Mar 10, 2026	24.72	26.00	24.30	25.28	25.28	4.29%	18,229
Mar 9, 2026	25.17	25.17	23.75	24.24	24.24	-3.69%	15,440
Mar 6, 2026	25.00	25.36	24.70	25.17	25.17	1.12%	4,909
Mar 5, 2026	27.20	27.20	24.60	24.89	24.89	-1.31%	5,381
Mar 4, 2026	25.80	26.50	24.50	25.22	25.22	-2.70%	33,790
Mar 2, 2026	26.00	26.42	25.36	25.92	25.92	-5.23%	33,760
Feb 27, 2026	28.30	28.30	26.87	27.35	27.35	-1.80%	11,281
Feb 26, 2026	26.65	28.80	26.65	27.85	27.85	2.92%	6,952
Feb 25, 2026	28.74	28.74	26.80	27.06	27.06	-1.46%	7,808
Feb 24, 2026	27.00	27.90	26.35	27.46	27.46	1.63%	13,019
Feb 23, 2026	27.50	28.30	27.00	27.02	27.02	-2.38%	24,928
Feb 20, 2026	27.34	27.89	27.34	27.68	27.68	0.18%	1,752
Feb 19, 2026	27.51	28.62	27.50	27.63	27.63	-1.95%	6,693
Feb 18, 2026	28.09	28.92	28.09	28.18	28.18	-0.70%	545
Feb 17, 2026	27.28	28.82	27.02	28.38	28.38	1.47%	4,461
Feb 16, 2026	27.17	28.56	27.17	27.97	27.97	-3.32%	12,117
Feb 13, 2026	29.59	29.59	28.42	28.93	28.93	-1.77%	3,333
Feb 12, 2026	27.36	30.91	27.36	29.45	29.45	-2.22%	8,730
Feb 11, 2026	29.85	30.80	29.85	30.12	30.12	-1.12%	4,272
Feb 10, 2026	31.18	31.21	30.10	30.46	30.46	0.13%	5,054
Feb 9, 2026	29.37	30.60	29.20	30.42	30.42	7.04%	24,857
Feb 6, 2026	29.78	29.93	28.40	28.42	28.42	-4.12%	3,984
Feb 5, 2026	28.70	30.06	28.22	29.64	29.64	2.28%	2,073
Feb 4, 2026	27.00	28.99	27.00	28.98	28.98	2.91%	9,020