BOM:540168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.50	27.74	26.01	26.97	26.97	-2.35%	181,184
Mar 25, 2026	27.00	28.20	25.49	27.62	27.62	0.04%	165,907
Mar 24, 2026	28.00	28.00	26.30	27.61	27.61	5.50%	115,600
Mar 23, 2026	24.00	27.10	23.35	26.17	26.17	8.14%	126,270
Mar 20, 2026	27.21	27.21	23.90	24.20	24.20	-9.67%	185,967
Mar 19, 2026	27.49	27.49	26.00	26.79	26.79	-1.43%	56,260
Mar 18, 2026	26.84	27.21	25.63	27.18	27.18	1.27%	64,177
Mar 17, 2026	26.40	26.95	25.12	26.84	26.84	2.33%	91,775
Mar 16, 2026	25.28	27.00	23.56	26.23	26.23	3.76%	97,274
Mar 13, 2026	25.20	26.00	23.02	25.28	25.28	2.76%	63,980
Mar 12, 2026	24.90	25.20	23.82	24.60	24.60	-1.84%	16,651
Mar 11, 2026	27.00	27.00	24.40	25.06	24.25	-6.11%	120,774
Mar 10, 2026	27.90	27.90	26.15	26.69	25.82	-1.22%	61,358
Mar 9, 2026	27.30	27.98	26.62	27.02	26.14	-1.13%	33,040
Mar 6, 2026	27.44	27.44	26.51	27.33	26.44	2.13%	13,693
Mar 5, 2026	26.01	27.50	26.00	26.76	25.89	-1.40%	66,177
Mar 4, 2026	26.54	27.80	26.00	27.14	26.26	2.26%	40,733
Mar 2, 2026	27.00	27.00	25.10	26.54	25.68	-1.85%	57,483
Feb 27, 2026	27.75	28.49	26.00	27.04	26.16	-2.59%	107,674
Feb 26, 2026	28.85	28.85	27.68	27.76	26.86	-1.39%	48,874
Feb 25, 2026	28.74	28.90	28.00	28.15	27.24	0.39%	33,855
Feb 24, 2026	28.97	28.97	28.00	28.04	27.13	-2.23%	46,496
Feb 23, 2026	29.25	29.25	28.30	28.68	27.75	-0.86%	61,756
Feb 20, 2026	28.99	29.00	28.25	28.93	27.99	1.37%	29,627
Feb 19, 2026	29.00	29.90	28.40	28.54	27.61	0.04%	46,270
Feb 18, 2026	28.71	29.26	28.50	28.53	27.60	-0.63%	30,514
Feb 17, 2026	29.90	29.90	27.00	28.71	27.78	-1.58%	102,144
Feb 16, 2026	28.01	31.00	28.01	29.17	28.22	5.69%	189,973
Feb 13, 2026	28.74	28.74	27.45	27.60	26.70	-2.65%	53,376
Feb 12, 2026	27.76	28.80	27.76	28.35	27.43	2.13%	41,410
Feb 11, 2026	29.45	29.45	27.58	27.76	26.86	-3.17%	82,701
Feb 10, 2026	30.19	30.19	28.56	28.67	27.74	-1.95%	61,709
Feb 9, 2026	30.20	30.20	28.51	29.24	28.29	-1.55%	42,394
Feb 6, 2026	29.22	30.76	28.56	29.70	28.74	3.27%	58,453
Feb 5, 2026	29.44	29.44	28.15	28.76	27.83	0.35%	31,300
Feb 4, 2026	29.72	29.72	28.00	28.66	27.73	-1.17%	54,984
Feb 3, 2026	30.20	30.20	28.31	29.00	28.06	1.65%	29,694
Feb 2, 2026	29.10	30.26	28.01	28.53	27.60	-2.49%	51,534
Feb 1, 2026	29.81	29.81	28.96	29.26	28.31	-1.85%	5,213
Jan 30, 2026	29.25	30.25	28.52	29.81	28.84	0.34%	44,886
Jan 29, 2026	29.48	30.50	29.25	29.71	28.75	0.78%	47,768
Jan 28, 2026	29.99	31.49	27.55	29.48	28.52	1.73%	99,454
Jan 27, 2026	29.70	29.71	28.83	28.98	28.04	-2.69%	58,132
Jan 23, 2026	30.22	30.30	28.75	29.78	28.81	0.51%	44,627
Jan 22, 2026	29.15	30.20	28.77	29.63	28.67	2.38%	76,067
Jan 21, 2026	30.66	30.66	28.60	28.94	28.00	-3.73%	44,247
Jan 20, 2026	31.00	31.15	29.75	30.06	29.08	-2.94%	31,040
Jan 19, 2026	30.73	30.97	30.03	30.97	29.96	0.81%	34,795
Jan 16, 2026	30.25	31.40	30.00	30.72	29.72	0.75%	48,293
Jan 14, 2026	31.44	31.44	30.20	30.49	29.50	-1.55%	18,779