BOM:539760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.32	36.30	33.40	33.44	33.44	-4.86%	14,409
Mar 25, 2026	33.00	35.50	33.00	35.15	35.15	3.87%	802,353
Mar 24, 2026	33.00	34.19	32.00	33.84	33.84	0.86%	2,416
Mar 23, 2026	32.28	33.60	32.28	33.55	33.55	-1.21%	5,304
Mar 20, 2026	32.51	33.96	31.25	33.96	33.96	4.98%	14,765
Mar 19, 2026	32.85	33.99	31.21	32.35	32.35	-1.52%	9,166
Mar 18, 2026	34.40	34.40	32.34	32.85	32.85	-3.24%	1,555
Mar 17, 2026	33.16	33.95	31.85	33.95	33.95	1.34%	65,097
Mar 16, 2026	32.26	35.40	32.26	33.50	33.50	-1.33%	3,743
Mar 13, 2026	32.10	34.00	32.10	33.95	33.95	4.43%	2,795
Mar 12, 2026	33.20	33.40	32.10	32.51	32.51	-3.16%	1,171
Mar 11, 2026	33.80	34.30	32.76	33.57	33.57	1.02%	1,456
Mar 10, 2026	34.80	34.80	32.26	33.23	33.23	-2.12%	3,704
Mar 9, 2026	32.40	33.98	32.40	33.95	33.95	0.09%	4,683
Mar 6, 2026	34.18	35.30	32.85	33.92	33.92	-1.60%	1,588
Mar 5, 2026	36.00	36.00	34.18	34.47	34.47	-4.17%	3,168
Mar 4, 2026	35.15	36.25	34.55	35.97	35.97	4.11%	1,924
Mar 2, 2026	35.88	36.29	34.48	34.55	34.55	-4.79%	5,464
Feb 27, 2026	36.00	36.90	35.27	36.29	36.29	-2.24%	2,029
Feb 26, 2026	35.45	37.30	35.41	37.12	37.12	-0.40%	4,770
Feb 25, 2026	37.89	37.89	35.81	37.27	37.27	-1.11%	1,982
Feb 24, 2026	37.80	37.80	36.00	37.69	37.69	-0.50%	527
Feb 23, 2026	38.11	38.11	36.22	37.88	37.88	-0.63%	3,788
Feb 20, 2026	38.07	41.40	38.07	38.12	38.12	-4.87%	6,695
Feb 19, 2026	40.00	42.00	38.00	40.07	40.07	0.18%	9,856
Feb 18, 2026	39.88	40.00	39.88	40.00	40.00	-0.20%	453
Feb 17, 2026	37.56	40.70	37.56	40.08	40.08	2.22%	2,796
Feb 16, 2026	40.80	40.80	39.21	39.21	39.21	-	1,285
Feb 13, 2026	40.80	42.00	38.70	39.21	39.21	-3.59%	1,654
Feb 12, 2026	39.51	40.80	39.00	40.67	40.67	2.94%	700
Feb 11, 2026	39.60	39.60	37.44	39.51	39.51	2.76%	1,728
Feb 10, 2026	39.48	41.20	37.51	38.45	38.45	-2.61%	3,239
Feb 9, 2026	41.55	41.55	39.48	39.48	39.48	-4.98%	4,207
Feb 6, 2026	38.81	41.70	38.80	41.55	41.55	1.74%	1,294
Feb 5, 2026	40.84	40.84	40.83	40.84	40.84	-	777
Feb 4, 2026	39.60	40.84	39.60	40.84	40.84	4.99%	2,243
Feb 3, 2026	37.11	38.96	37.11	38.90	38.90	4.82%	928
Feb 2, 2026	39.00	39.00	37.05	37.11	37.11	-4.85%	5,221
Feb 1, 2026	39.00	39.90	39.00	39.00	39.00	-	415
Jan 30, 2026	40.12	40.12	37.37	39.00	39.00	-0.84%	2,117
Jan 29, 2026	42.00	42.00	38.91	39.33	39.33	-3.96%	1,570
Jan 28, 2026	40.50	41.70	38.40	40.95	40.95	1.87%	539
Jan 27, 2026	39.00	40.20	39.00	40.20	40.20	3.34%	695
Jan 23, 2026	38.99	39.00	38.00	38.90	38.90	-0.23%	1,024
Jan 22, 2026	40.39	40.80	38.76	38.99	38.99	-4.44%	3,038
Jan 21, 2026	41.43	41.43	39.80	40.80	40.80	-1.99%	1,508
Jan 20, 2026	43.59	43.59	41.61	41.63	41.63	-4.95%	1,269
Jan 19, 2026	44.90	44.90	40.81	43.80	43.80	2.12%	877
Jan 16, 2026	42.92	42.92	41.65	42.89	42.89	-2.08%	1,330
Jan 14, 2026	43.80	43.80	43.66	43.80	43.80	-4.58%	1,127