BOM:539331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	92.50	95.95	91.67	95.95	95.95	2.14%	152
Apr 1, 2026	90.70	95.00	90.70	93.94	93.94	10.78%	1,040
Mar 30, 2026	90.40	90.95	83.00	84.80	84.80	-6.19%	15,855
Mar 27, 2026	93.05	93.05	90.00	90.40	90.40	-2.85%	5,421
Mar 25, 2026	93.25	94.00	91.25	93.05	93.05	2.03%	4,279
Mar 24, 2026	91.50	92.95	90.25	91.20	91.20	1.56%	1,359
Mar 23, 2026	92.00	92.60	89.00	89.80	89.80	-3.80%	5,893
Mar 20, 2026	97.50	97.50	93.00	93.35	93.35	-2.10%	37,366
Mar 19, 2026	96.95	97.50	95.15	95.35	95.35	-2.31%	2,226
Mar 18, 2026	98.10	99.35	96.65	97.60	97.60	1.14%	3,186
Mar 17, 2026	96.05	97.65	95.00	96.50	96.50	0.94%	1,415
Mar 16, 2026	96.55	98.15	94.75	95.60	95.60	-2.05%	2,497
Mar 13, 2026	99.50	99.60	97.05	97.60	97.60	-2.40%	1,184
Mar 12, 2026	100.60	101.55	99.30	100.00	100.00	1.42%	1,107
Mar 11, 2026	102.00	102.15	98.15	98.60	98.60	-1.40%	1,692
Mar 10, 2026	101.30	101.30	97.95	100.00	100.00	0.96%	6,549
Mar 9, 2026	99.00	100.30	98.00	99.05	99.05	-2.56%	2,677
Mar 6, 2026	101.45	102.15	100.00	101.65	101.65	1.70%	936
Mar 5, 2026	102.00	102.15	99.70	99.95	99.95	-0.99%	1,426
Mar 4, 2026	100.30	101.30	100.00	100.95	100.95	0.55%	2,552
Mar 2, 2026	95.55	101.50	95.55	100.40	100.40	-3.01%	3,271
Feb 27, 2026	103.31	104.45	102.60	103.52	103.52	-0.40%	529
Feb 26, 2026	105.72	107.05	103.80	103.94	103.94	-1.28%	541
Feb 25, 2026	107.84	107.84	105.06	105.29	105.29	-0.90%	1,031
Feb 24, 2026	104.50	107.18	103.75	106.25	106.25	1.62%	1,658
Feb 23, 2026	103.61	106.58	103.29	104.56	104.56	0.80%	3,429
Feb 20, 2026	103.30	104.17	103.30	103.73	103.73	0.09%	1,527
Feb 19, 2026	105.25	108.25	102.55	103.64	103.64	-1.72%	5,575
Feb 18, 2026	104.49	105.90	104.30	105.45	105.45	1.83%	318
Feb 17, 2026	104.50	104.93	103.00	103.56	103.56	0.13%	1,432
Feb 16, 2026	105.50	109.93	103.00	103.43	103.43	1.28%	13,754
Feb 13, 2026	103.47	103.54	100.10	102.12	102.12	-2.37%	1,809
Feb 12, 2026	104.50	105.27	103.34	104.60	104.60	1.09%	610
Feb 11, 2026	103.33	104.47	102.91	103.47	103.47	0.24%	186
Feb 10, 2026	102.83	104.40	102.48	103.22	103.22	1.26%	537
Feb 9, 2026	105.00	105.00	101.50	101.94	101.94	1.23%	1,164
Feb 6, 2026	102.00	102.21	99.05	100.70	100.70	-1.43%	828
Feb 5, 2026	102.75	102.75	102.00	102.16	102.16	-0.26%	921
Feb 4, 2026	104.24	104.24	102.33	102.43	102.43	-1.59%	703
Feb 3, 2026	100.87	105.90	100.20	104.09	104.09	4.56%	5,820
Feb 2, 2026	100.20	100.20	98.00	99.55	99.55	0.53%	358
Feb 1, 2026	100.90	100.90	99.00	99.03	99.03	-0.22%	455
Jan 30, 2026	101.25	101.70	99.10	99.25	99.25	-1.68%	638
Jan 29, 2026	100.55	101.65	100.55	100.95	100.95	1.56%	617
Jan 28, 2026	99.00	100.35	98.50	99.40	99.40	1.69%	468
Jan 27, 2026	99.50	99.50	96.65	97.75	97.75	-0.91%	1,059
Jan 23, 2026	102.60	104.00	97.70	98.65	98.65	-2.38%	1,912
Jan 22, 2026	108.70	108.70	98.85	101.05	101.05	3.22%	607
Jan 21, 2026	100.40	100.40	97.60	97.90	97.90	-3.69%	2,938
Jan 20, 2026	103.10	104.30	100.00	101.65	101.65	-1.36%	650