BOM:539991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.06	32.25	28.06	30.09	30.09	8.24%	12,568
Mar 30, 2026	31.18	33.85	26.97	27.80	27.80	-10.84%	70,322
Mar 27, 2026	33.50	34.98	30.30	31.18	31.18	-8.02%	46,689
Mar 25, 2026	33.51	35.15	32.15	33.90	33.90	-3.12%	27,929
Mar 24, 2026	34.00	35.89	33.65	34.99	34.99	-2.18%	18,181
Mar 23, 2026	37.00	37.00	34.00	35.77	35.77	-3.56%	24,519
Mar 20, 2026	37.55	38.94	36.00	37.09	37.09	-1.96%	35,337
Mar 19, 2026	37.99	39.69	35.42	37.83	37.83	0.67%	43,548
Mar 18, 2026	32.50	38.80	32.50	37.58	37.58	11.48%	75,199
Mar 17, 2026	33.00	36.84	32.34	33.71	33.71	0.21%	27,622
Mar 16, 2026	42.00	44.70	33.19	33.64	33.64	-18.84%	84,978
Mar 13, 2026	42.00	45.00	38.64	41.45	41.45	9.42%	270,591
Mar 12, 2026	32.20	37.88	30.76	37.88	37.88	19.99%	75,141
Mar 11, 2026	31.55	32.00	30.64	31.57	31.57	3.58%	55,690
Mar 10, 2026	31.98	31.98	30.27	30.48	30.48	0.63%	21,532
Mar 9, 2026	31.17	31.95	28.21	30.29	30.29	-2.92%	5,622
Mar 6, 2026	34.00	34.00	31.04	31.20	31.20	-1.86%	2,522
Mar 5, 2026	32.90	35.40	30.75	31.79	31.79	6.89%	11,231
Mar 4, 2026	30.00	30.67	28.00	29.74	29.74	-3.50%	10,285
Mar 2, 2026	34.99	34.99	30.51	30.82	30.82	-8.57%	19,528
Feb 27, 2026	35.00	35.00	32.30	33.71	33.71	-1.40%	1,127
Feb 26, 2026	34.87	34.87	32.36	34.19	34.19	2.86%	3,636
Feb 25, 2026	36.80	36.80	33.15	33.24	33.24	-0.63%	3,082
Feb 24, 2026	34.28	36.48	33.12	33.45	33.45	-4.37%	1,273
Feb 23, 2026	35.90	35.90	34.98	34.98	34.98	2.97%	357
Feb 20, 2026	34.00	34.75	33.20	33.97	33.97	2.91%	3,686
Feb 19, 2026	35.50	35.50	32.65	33.01	33.01	-5.33%	8,434
Feb 18, 2026	32.62	34.96	32.62	34.87	34.87	1.90%	2,638
Feb 17, 2026	33.51	36.00	33.51	34.22	34.22	2.12%	3,776
Feb 16, 2026	35.90	35.90	33.32	33.51	33.51	-5.50%	6,324
Feb 13, 2026	36.85	36.85	34.67	35.46	35.46	-0.73%	2,689
Feb 12, 2026	36.69	36.99	35.70	35.72	35.72	-0.78%	6,774
Feb 11, 2026	39.40	39.40	35.70	36.00	36.00	-3.49%	8,270
Feb 10, 2026	35.56	40.20	35.55	37.30	37.30	4.95%	25,283
Feb 9, 2026	37.99	37.99	35.00	35.54	35.54	-2.66%	31,038
Feb 6, 2026	37.23	37.40	36.02	36.51	36.51	0.03%	9,777
Feb 5, 2026	38.00	38.00	36.05	36.50	36.50	2.24%	9,129
Feb 4, 2026	35.12	37.79	34.43	35.70	35.70	3.69%	4,020
Feb 3, 2026	35.00	36.30	33.71	34.43	34.43	4.21%	4,968
Feb 2, 2026	34.00	34.45	32.12	33.04	33.04	-1.70%	3,274
Feb 1, 2026	35.50	35.50	33.02	33.61	33.61	0.84%	2,367
Jan 30, 2026	34.45	34.45	32.22	33.33	33.33	0.06%	8,844
Jan 29, 2026	33.52	33.98	32.10	33.31	33.31	-0.63%	7,035
Jan 28, 2026	34.01	35.00	33.50	33.52	33.52	-0.97%	5,285
Jan 27, 2026	35.50	35.50	33.50	33.85	33.85	0.24%	2,376
Jan 23, 2026	34.67	34.67	32.64	33.77	33.77	-2.60%	5,660
Jan 22, 2026	32.61	35.00	32.61	34.67	34.67	6.68%	7,694
Jan 21, 2026	33.00	34.00	32.50	32.50	32.50	-2.08%	3,610
Jan 20, 2026	37.45	37.45	32.75	33.19	33.19	-5.36%	4,208
Jan 19, 2026	34.13	37.00	34.13	35.07	35.07	-1.93%	2,732