BOM:539992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.01	42.60	39.38	42.08	42.08	1.32%	452,457
Apr 1, 2026	39.53	41.81	38.95	41.53	41.53	10.10%	610,543
Mar 30, 2026	39.05	39.51	37.41	37.72	37.72	-3.28%	943,739
Mar 27, 2026	41.31	41.77	38.51	39.00	39.00	-6.99%	1,865,346
Mar 25, 2026	39.11	42.97	39.11	41.93	41.93	7.35%	1,747,478
Mar 24, 2026	41.20	41.20	38.50	39.06	39.06	2.22%	1,620,055
Mar 23, 2026	40.17	40.66	38.01	38.21	38.21	-7.50%	1,694,617
Mar 20, 2026	41.18	42.47	41.11	41.31	41.31	0.61%	246,153
Mar 19, 2026	42.80	42.80	40.69	41.06	41.06	-5.06%	589,612
Mar 18, 2026	42.47	44.62	42.03	43.25	43.25	2.59%	365,511
Mar 17, 2026	41.40	42.91	40.83	42.16	42.16	1.98%	627,784
Mar 16, 2026	41.17	42.00	40.41	41.34	41.34	-1.15%	227,378
Mar 13, 2026	43.00	43.70	41.70	41.82	41.82	-4.78%	242,069
Mar 12, 2026	43.94	44.94	42.77	43.92	43.92	-0.16%	294,823
Mar 11, 2026	45.15	45.76	43.75	43.99	43.99	-2.00%	170,752
Mar 10, 2026	44.74	45.16	43.77	44.89	44.89	2.94%	296,959
Mar 9, 2026	43.62	44.16	42.72	43.61	43.61	-2.46%	523,273
Mar 6, 2026	44.21	46.22	44.19	44.71	44.71	-1.08%	2,192,763
Mar 5, 2026	44.99	45.38	43.64	45.20	45.20	2.66%	303,359
Mar 4, 2026	44.16	45.23	43.60	44.03	44.03	-4.01%	247,807
Mar 2, 2026	45.03	47.38	45.03	45.87	45.87	-4.16%	426,192
Feb 27, 2026	48.31	48.55	47.50	47.86	47.86	-2.66%	123,886
Feb 26, 2026	49.20	49.93	48.68	49.17	49.17	-	113,235
Feb 25, 2026	48.90	50.25	48.90	49.17	49.17	0.57%	181,180
Feb 24, 2026	49.01	49.38	47.95	48.89	48.89	-0.49%	177,571
Feb 23, 2026	50.54	50.67	48.81	49.13	49.13	-2.77%	189,142
Feb 20, 2026	50.89	51.01	49.86	50.53	50.53	-0.77%	189,883
Feb 19, 2026	52.09	53.54	50.21	50.92	50.92	-1.96%	178,860
Feb 18, 2026	52.19	52.47	51.65	51.94	51.94	-0.25%	119,034
Feb 17, 2026	51.87	53.00	51.60	52.07	52.07	1.40%	630,815
Feb 16, 2026	52.09	53.15	50.99	51.35	51.35	-3.35%	158,716
Feb 13, 2026	52.70	53.94	51.90	53.13	53.13	-1.04%	162,767
Feb 12, 2026	54.26	54.65	53.18	53.69	53.69	-2.75%	256,095
Feb 11, 2026	55.27	56.50	54.71	55.21	55.21	-1.43%	501,007
Feb 10, 2026	54.57	56.29	53.99	56.01	56.01	4.19%	622,341
Feb 9, 2026	52.91	54.39	52.31	53.76	53.76	5.08%	106,527,300
Feb 6, 2026	52.50	52.50	50.42	51.16	51.16	-2.74%	273,959
Feb 5, 2026	52.74	53.90	50.04	52.60	52.60	3.30%	987,196
Feb 4, 2026	46.35	52.00	46.16	50.92	50.92	10.41%	566,419
Feb 3, 2026	46.00	47.12	44.62	46.12	46.12	5.51%	234,970
Feb 2, 2026	42.80	44.03	41.69	43.71	43.71	0.64%	189,447
Feb 1, 2026	44.72	45.35	42.60	43.43	43.43	-2.67%	130,238
Jan 30, 2026	44.12	45.97	43.26	44.62	44.62	0.34%	239,011
Jan 29, 2026	45.70	45.93	43.51	44.47	44.47	-2.13%	241,372
Jan 28, 2026	42.57	45.67	42.57	45.44	45.44	6.92%	220,165
Jan 27, 2026	43.18	43.20	41.10	42.50	37.58	-1.55%	346,214
Jan 23, 2026	46.20	46.31	42.70	43.17	38.17	-6.46%	199,296
Jan 22, 2026	45.94	47.43	45.73	46.15	40.81	0.74%	221,889
Jan 21, 2026	46.50	47.47	45.30	45.81	40.51	-2.55%	382,532
Jan 20, 2026	49.00	49.11	46.62	47.01	41.57	-4.39%	230,959