BOM:539407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.90	47.90	39.22	40.46	40.46	-4.93%	42,192
Mar 25, 2026	42.04	43.65	41.69	42.56	42.56	4.70%	5,809
Mar 24, 2026	43.64	43.64	40.39	40.65	40.65	-5.77%	13,834
Mar 23, 2026	43.15	43.32	43.00	43.14	43.14	-0.02%	130,013
Mar 20, 2026	48.90	48.90	43.15	43.15	43.15	-1.64%	1,786
Mar 19, 2026	43.76	48.00	43.36	43.87	43.87	0.16%	852
Mar 18, 2026	43.63	44.43	43.57	43.80	43.80	0.78%	4,185
Mar 17, 2026	45.91	45.91	43.17	43.46	43.46	0.72%	69
Mar 16, 2026	43.15	43.71	43.15	43.15	43.15	-	22,393
Mar 13, 2026	43.79	44.07	43.15	43.15	43.15	-0.05%	7,370
Mar 12, 2026	43.99	43.99	43.15	43.17	43.17	-1.39%	8,566
Mar 11, 2026	43.82	44.36	43.40	43.78	43.78	1.16%	272
Mar 10, 2026	43.92	43.92	43.25	43.28	43.28	-0.05%	1,088
Mar 9, 2026	43.25	46.49	43.15	43.30	43.30	-0.23%	4,306
Mar 6, 2026	44.49	44.56	43.25	43.40	43.40	-1.74%	955
Mar 5, 2026	43.30	44.90	43.30	44.17	44.17	1.47%	6,161
Mar 4, 2026	46.00	46.18	43.15	43.53	43.53	-4.03%	41,685
Mar 2, 2026	45.30	46.17	45.30	45.36	45.36	-0.18%	24,400
Feb 27, 2026	49.90	49.90	45.20	45.44	45.44	-4.46%	7,781
Feb 26, 2026	47.40	50.08	45.39	47.56	47.56	0.11%	44,573
Feb 25, 2026	58.89	59.99	47.46	47.51	47.51	-19.91%	406,084
Feb 24, 2026	58.29	59.49	56.95	59.32	59.32	6.52%	162,547
Feb 23, 2026	51.76	55.90	51.76	55.69	55.69	-0.30%	132,839
Feb 20, 2026	53.89	55.90	53.87	55.86	55.86	2.68%	11,782
Feb 19, 2026	54.12	54.73	52.68	54.40	54.40	1.80%	3,766
Feb 18, 2026	52.64	54.50	52.38	53.44	53.44	1.79%	7,417
Feb 17, 2026	52.82	52.82	52.14	52.50	52.50	0.75%	6,097
Feb 16, 2026	52.57	52.60	52.00	52.11	52.11	0.37%	10,243
Feb 13, 2026	53.70	53.70	51.76	51.92	51.92	-1.35%	18,308
Feb 12, 2026	52.79	52.79	52.36	52.63	52.63	0.25%	752
Feb 11, 2026	52.64	53.06	52.50	52.50	52.50	-	27,930
Feb 10, 2026	52.50	52.99	52.50	52.50	52.50	-0.02%	11,032
Feb 9, 2026	54.80	54.80	52.50	52.51	52.51	-2.00%	14,613
Feb 6, 2026	52.04	53.80	51.50	53.58	53.58	3.74%	34,354
Feb 5, 2026	51.73	52.95	51.50	51.65	51.65	0.19%	2,861
Feb 4, 2026	50.75	52.16	50.30	51.55	51.55	1.86%	15,055
Feb 3, 2026	51.45	51.71	50.30	50.61	50.61	-0.92%	16,003
Feb 2, 2026	51.10	53.00	50.57	51.08	51.08	0.12%	16,523
Feb 1, 2026	51.05	51.60	50.37	51.02	51.02	0.06%	30,328
Jan 30, 2026	47.55	51.50	47.49	50.99	50.99	5.99%	24,866
Jan 29, 2026	46.79	48.53	45.52	48.11	48.11	3.91%	75,334
Jan 28, 2026	44.78	47.32	44.17	46.30	46.30	3.14%	4,134
Jan 27, 2026	43.90	45.00	43.90	44.89	44.89	1.93%	9,251
Jan 23, 2026	44.57	44.76	43.75	44.04	44.04	-1.37%	4,921
Jan 22, 2026	45.65	46.01	44.31	44.65	44.65	-0.13%	10,649
Jan 21, 2026	44.01	44.80	43.25	44.71	44.71	2.88%	107,839
Jan 20, 2026	44.42	44.50	43.00	43.46	43.46	-1.27%	208,377
Jan 19, 2026	46.22	46.27	43.79	44.02	44.02	-4.74%	1,224
Jan 16, 2026	44.59	46.88	44.59	46.21	46.21	2.94%	6,588
Jan 14, 2026	44.39	46.29	44.39	44.89	44.89	0.85%	6,979