BOM:539436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	27.42	27.73	26.83	27.23	27.23	0.48%	52,281
Apr 21, 2026	27.17	28.07	27.00	27.10	27.10	-1.31%	73,605
Apr 20, 2026	28.00	28.00	27.15	27.46	27.46	-1.68%	67,502
Apr 17, 2026	27.79	28.55	27.50	27.93	27.93	-	93,927
Apr 16, 2026	28.25	28.90	27.50	27.93	27.93	-0.89%	132,573
Apr 15, 2026	26.90	29.22	26.45	28.18	28.18	8.55%	307,612
Apr 13, 2026	25.66	26.45	24.65	25.96	25.96	-1.10%	153,335
Apr 10, 2026	25.83	26.57	25.78	26.25	26.25	3.31%	65,632
Apr 9, 2026	25.25	26.19	25.25	25.41	25.41	-1.32%	93,386
Apr 8, 2026	25.06	25.89	24.16	25.75	25.75	9.57%	321,548
Apr 7, 2026	23.63	23.83	22.91	23.50	23.50	-0.55%	66,484
Apr 6, 2026	21.65	23.90	21.65	23.63	23.63	6.87%	161,182
Apr 2, 2026	23.50	24.14	21.95	22.11	22.11	-7.10%	163,608
Apr 1, 2026	21.13	24.12	21.13	23.80	23.80	12.64%	163,732
Mar 30, 2026	22.04	22.35	21.05	21.13	21.13	-6.21%	274,300
Mar 27, 2026	23.62	24.05	22.30	22.53	22.53	-4.53%	205,859
Mar 25, 2026	23.30	24.17	23.30	23.60	23.60	2.39%	152,013
Mar 24, 2026	23.00	23.37	22.75	23.05	23.05	2.90%	171,812
Mar 23, 2026	23.59	24.25	22.25	22.40	22.40	-6.35%	169,060
Mar 20, 2026	23.87	24.54	23.60	23.92	23.92	0.21%	81,688
Mar 19, 2026	24.68	25.20	23.72	23.87	23.87	-6.36%	95,096
Mar 18, 2026	25.00	25.74	25.00	25.49	25.49	2.58%	93,819
Mar 17, 2026	25.13	25.13	24.46	24.85	24.85	1.35%	49,769
Mar 16, 2026	24.70	25.01	23.90	24.52	24.52	-0.73%	122,842
Mar 13, 2026	25.79	25.89	24.52	24.70	24.70	-3.21%	63,991
Mar 12, 2026	25.24	26.65	25.15	25.52	25.52	-1.62%	83,831
Mar 11, 2026	27.13	27.15	25.75	25.94	25.94	-2.96%	90,536
Mar 10, 2026	26.95	27.16	26.38	26.73	26.73	1.33%	107,541
Mar 9, 2026	27.10	27.10	25.25	26.38	26.38	-2.87%	130,591
Mar 6, 2026	27.68	27.73	27.05	27.16	27.16	-1.84%	49,304
Mar 5, 2026	30.49	30.49	27.50	27.67	27.67	-2.36%	67,766
Mar 4, 2026	28.06	28.60	28.06	28.34	28.34	-2.38%	68,054
Mar 2, 2026	29.50	29.50	28.47	29.03	29.03	-3.94%	63,312
Feb 27, 2026	30.99	30.99	30.20	30.22	30.22	-0.89%	26,747
Feb 26, 2026	30.10	31.09	30.10	30.49	30.49	0.40%	34,488
Feb 25, 2026	31.34	31.63	30.15	30.37	30.37	-3.28%	51,860
Feb 24, 2026	31.15	31.96	31.15	31.40	31.40	-0.82%	47,298
Feb 23, 2026	32.89	33.90	31.50	31.66	31.66	-0.91%	108,740
Feb 20, 2026	31.05	32.49	31.05	31.95	31.95	0.69%	45,542
Feb 19, 2026	33.10	33.43	31.57	31.73	31.73	-4.20%	32,027
Feb 18, 2026	33.40	34.13	33.00	33.12	33.12	-1.49%	25,362
Feb 17, 2026	34.00	34.40	33.50	33.62	33.62	-1.55%	94,458
Feb 16, 2026	34.06	34.61	33.18	34.15	34.15	2.77%	168,255
Feb 13, 2026	33.39	35.10	32.00	33.23	33.23	5.69%	460,168
Feb 12, 2026	31.85	32.28	31.26	31.44	31.44	-1.90%	21,948
Feb 11, 2026	32.65	32.75	31.56	32.05	32.05	-1.54%	1,738,407
Feb 10, 2026	32.59	33.09	32.08	32.55	32.55	1.28%	56,104
Feb 9, 2026	30.86	32.61	30.49	32.14	32.14	6.74%	93,516
Feb 6, 2026	30.20	30.55	30.05	30.11	30.11	-0.03%	12,950
Feb 5, 2026	30.71	31.25	30.00	30.12	30.12	-3.92%	60,164