BOM:539468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.95	49.95	47.75	49.70	49.70	-1.00%	61
Mar 27, 2026	50.20	50.20	50.20	50.20	50.20	-0.59%	10
Mar 25, 2026	50.50	50.50	50.50	50.50	50.50	2.12%	2
Mar 24, 2026	49.45	49.45	49.45	49.45	49.45	1.96%	1
Mar 23, 2026	48.55	48.55	48.50	48.50	48.50	2.00%	55
Mar 19, 2026	50.75	50.75	47.55	47.55	47.55	-5.00%	23
Mar 18, 2026	50.05	50.05	50.05	50.05	50.05	1.62%	1
Mar 17, 2026	49.50	49.50	49.25	49.25	49.25	1.67%	11
Mar 16, 2026	50.80	50.80	46.90	48.44	48.44	-1.86%	186
Mar 13, 2026	46.56	50.14	46.56	49.36	49.36	3.35%	9,959
Mar 12, 2026	49.50	49.50	47.76	47.76	47.76	-	291
Mar 11, 2026	48.00	48.00	43.70	47.76	47.76	3.83%	154
Mar 10, 2026	44.95	46.00	41.66	46.00	46.00	4.90%	2,019
Mar 9, 2026	43.90	43.90	43.85	43.85	43.85	2.60%	72
Mar 6, 2026	43.65	43.65	39.80	42.74	42.74	2.03%	172
Mar 5, 2026	42.00	42.00	41.89	41.89	41.89	4.46%	157
Mar 4, 2026	39.00	40.65	36.81	40.10	40.10	3.51%	237
Mar 2, 2026	38.74	38.74	38.74	38.74	38.74	4.70%	3
Feb 27, 2026	37.01	37.01	33.49	37.00	37.00	4.96%	3,034
Feb 26, 2026	35.15	35.25	31.92	35.25	35.25	4.94%	2,210
Feb 25, 2026	35.10	35.10	31.88	33.59	33.59	0.12%	1,944
Feb 24, 2026	33.55	33.55	30.40	33.55	33.55	4.84%	843
Feb 23, 2026	31.80	35.14	31.80	32.00	32.00	-4.39%	114
Feb 20, 2026	33.47	33.47	33.47	33.47	33.47	-5.00%	1
Feb 19, 2026	35.23	35.23	35.23	35.23	35.23	-4.99%	1,472
Feb 18, 2026	37.08	37.08	37.08	37.08	37.08	-5.00%	2
Feb 17, 2026	39.03	39.03	39.03	39.03	39.03	-4.99%	1
Feb 16, 2026	41.08	41.08	41.08	41.08	41.08	-5.00%	1
Feb 13, 2026	45.90	45.90	41.61	43.24	43.24	-1.26%	342
Feb 12, 2026	44.36	44.36	40.14	43.79	43.79	3.64%	623
Feb 11, 2026	40.80	42.90	38.91	42.25	42.25	3.17%	739
Feb 10, 2026	38.50	41.20	37.29	40.95	40.95	4.33%	1,107
Feb 9, 2026	43.08	43.08	38.98	39.25	39.25	-4.34%	24
Feb 6, 2026	43.39	43.39	41.03	41.03	41.03	-4.98%	55
Feb 5, 2026	47.72	47.72	43.18	43.18	43.18	-4.99%	28
Feb 4, 2026	43.35	45.65	43.35	45.45	45.45	4.53%	57
Feb 3, 2026	42.74	43.61	42.74	43.48	43.48	-0.30%	8
Feb 2, 2026	48.00	48.00	43.61	43.61	43.61	-4.99%	21
Feb 1, 2026	45.53	46.60	42.83	45.90	45.90	1.82%	527
Jan 30, 2026	45.08	45.08	45.08	45.08	45.08	-0.02%	30
Jan 29, 2026	45.34	45.34	41.04	45.09	45.09	4.40%	186
Jan 28, 2026	41.15	43.20	39.10	43.19	43.19	4.96%	1,378
Jan 22, 2026	41.15	41.15	41.15	41.15	41.15	-4.99%	1
Jan 19, 2026	45.58	46.95	43.31	43.31	43.31	-4.98%	138
Jan 16, 2026	47.00	47.00	45.58	45.58	45.58	-	273
Jan 14, 2026	46.00	46.00	45.58	45.58	45.58	2.89%	40
Jan 13, 2026	44.52	44.52	44.00	44.30	44.30	4.48%	338
Jan 12, 2026	42.40	42.40	38.38	42.40	42.40	4.98%	1,431
Jan 9, 2026	39.60	40.39	39.60	40.39	40.39	1.99%	1,101
Jan 7, 2026	39.60	39.60	39.60	39.60	39.60	-0.50%	11