BOM:539469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	35.00	35.00	28.96	32.38	32.38	-10.53%	122,766
Mar 27, 2026	38.22	39.40	35.00	36.19	36.19	-6.07%	33,311
Mar 25, 2026	37.00	39.00	37.00	38.53	38.53	3.91%	37,999
Mar 24, 2026	37.51	39.00	36.11	37.08	37.08	-2.88%	65,441
Mar 23, 2026	37.00	38.50	35.65	38.18	38.18	-0.88%	372,062
Mar 20, 2026	42.49	42.49	37.30	38.52	38.52	-2.95%	65,679
Mar 19, 2026	38.90	40.25	38.50	39.69	39.69	-4.91%	52,975
Mar 18, 2026	41.00	42.10	39.51	41.74	41.74	3.70%	78,796
Mar 17, 2026	38.74	41.00	36.88	40.25	40.25	3.90%	53,168
Mar 16, 2026	37.19	39.00	31.95	38.74	38.74	6.28%	87,349
Mar 13, 2026	42.00	44.00	35.51	36.45	36.45	-14.90%	1,087,432
Mar 12, 2026	43.99	44.50	41.55	42.83	42.83	-2.95%	18,509
Mar 11, 2026	42.54	45.49	42.54	44.13	44.13	2.70%	26,483
Mar 10, 2026	41.00	43.00	41.00	42.97	42.97	2.19%	11,111
Mar 9, 2026	41.90	42.50	39.99	42.05	42.05	-1.80%	77,754
Mar 6, 2026	44.02	46.43	40.56	42.82	42.82	-4.67%	75,091
Mar 5, 2026	47.50	47.50	44.01	44.92	44.92	-4.30%	52,567
Mar 4, 2026	44.50	47.98	42.00	46.94	46.94	-1.51%	49,676
Mar 2, 2026	46.00	49.00	46.00	47.66	47.66	-1.87%	48,647
Feb 27, 2026	49.00	49.80	46.50	48.57	48.57	-0.31%	114,434
Feb 26, 2026	46.50	49.90	45.50	48.72	48.72	4.91%	204,034
Feb 25, 2026	45.50	47.22	45.20	46.44	46.44	-0.15%	117,599
Feb 24, 2026	48.24	49.00	46.05	46.51	46.51	-1.13%	42,840
Feb 23, 2026	47.14	49.99	44.90	47.04	47.04	-0.21%	139,047
Feb 20, 2026	44.00	47.90	42.00	47.14	47.14	7.14%	289,297
Feb 19, 2026	43.36	44.61	42.50	44.00	44.00	1.24%	68,152
Feb 18, 2026	44.33	44.33	42.56	43.46	43.46	-0.57%	115,421
Feb 17, 2026	42.73	44.95	42.73	43.71	43.71	-1.69%	118,990
Feb 16, 2026	45.11	46.90	43.34	44.46	44.46	-1.42%	18,378
Feb 13, 2026	45.45	47.75	43.16	45.10	45.10	2.17%	95,487
Feb 12, 2026	44.55	44.98	43.11	44.14	44.14	-0.34%	27,630
Feb 11, 2026	43.95	44.50	42.56	44.29	44.29	2.78%	32,738
Feb 10, 2026	43.00	44.81	41.56	43.09	43.09	-0.12%	24,838
Feb 9, 2026	43.98	43.98	42.00	43.14	43.14	-1.91%	30,692
Feb 6, 2026	42.75	44.80	42.00	43.98	43.98	4.59%	95,672
Feb 5, 2026	41.60	42.99	39.50	42.05	42.05	2.54%	56,185
Feb 4, 2026	43.60	43.60	40.10	41.01	41.01	-4.16%	42,474
Feb 3, 2026	42.00	44.99	41.10	42.79	42.79	-0.65%	59,223
Feb 2, 2026	45.80	45.80	41.10	43.07	43.07	-2.14%	21,064
Feb 1, 2026	47.75	47.75	43.31	44.01	44.01	-1.48%	18,907
Jan 30, 2026	46.70	50.00	39.80	44.67	44.67	-3.44%	299,610
Jan 29, 2026	39.00	46.35	38.19	46.26	46.26	19.75%	355,059
Jan 28, 2026	37.00	39.51	36.41	38.63	38.63	4.43%	145,003
Jan 27, 2026	35.59	37.00	35.01	36.99	36.99	3.93%	57,922
Jan 23, 2026	37.00	37.00	35.50	35.59	35.59	-1.36%	4,197
Jan 22, 2026	36.23	38.90	35.51	36.08	36.08	0.25%	5,139
Jan 21, 2026	38.40	38.49	35.70	35.99	35.99	-6.54%	20,232
Jan 20, 2026	39.99	39.99	37.02	38.51	38.51	-1.05%	15,667
Jan 19, 2026	39.55	40.00	38.00	38.92	38.92	0.49%	19,184
Jan 16, 2026	38.30	39.39	38.30	38.73	38.73	1.84%	12,068