BOM:540545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.90	36.48	34.17	35.05	35.05	-2.15%	45,632
Mar 25, 2026	36.00	36.89	35.50	35.82	35.82	-0.47%	30,547
Mar 24, 2026	36.96	36.96	35.12	35.99	35.99	-2.62%	80,701
Mar 23, 2026	38.32	38.75	36.59	36.96	36.96	-4.02%	23,273
Mar 20, 2026	39.74	39.74	37.25	38.51	38.51	1.48%	13,950
Mar 19, 2026	36.94	38.74	35.77	37.95	37.95	2.82%	50,991
Mar 18, 2026	38.00	38.00	36.60	36.91	36.91	-2.87%	19,878
Mar 17, 2026	38.90	38.90	37.00	38.00	38.00	-	35,833
Mar 16, 2026	37.15	38.75	37.00	38.00	38.00	0.32%	33,958
Mar 13, 2026	39.80	39.80	36.60	37.88	37.88	-0.32%	79,630
Mar 12, 2026	38.40	38.50	36.52	38.00	38.00	-1.04%	90,666
Mar 11, 2026	38.50	38.50	37.80	38.40	38.40	0.92%	32,852
Mar 10, 2026	37.98	38.95	37.98	38.05	38.05	0.18%	80,580
Mar 9, 2026	38.03	39.96	37.05	37.98	37.98	-1.81%	23,132
Mar 6, 2026	38.01	39.94	38.01	38.68	38.68	-0.74%	10,983
Mar 5, 2026	39.00	39.96	37.25	38.97	38.97	0.03%	29,044
Mar 4, 2026	38.80	39.96	38.00	38.96	38.96	-2.58%	83,088
Mar 2, 2026	37.97	40.02	36.22	39.99	39.99	4.91%	140,952
Feb 27, 2026	38.05	39.40	38.05	38.12	38.12	-3.00%	23,023
Feb 26, 2026	38.18	40.00	38.18	39.30	39.30	-2.17%	13,701
Feb 25, 2026	39.76	40.88	37.78	40.17	40.17	1.03%	123,443
Feb 24, 2026	40.54	41.63	39.25	39.76	39.76	-2.41%	54,417
Feb 23, 2026	41.00	41.00	39.80	40.74	40.74	-0.63%	75,422
Feb 20, 2026	41.31	42.47	40.37	41.00	41.00	-0.75%	30,661
Feb 19, 2026	41.96	42.50	40.90	41.31	41.31	1.13%	23,479
Feb 18, 2026	42.00	42.00	40.55	40.85	40.85	-3.34%	9,573
Feb 17, 2026	43.99	43.99	40.40	42.26	42.26	0.86%	92,731
Feb 16, 2026	40.88	42.00	40.00	41.90	41.90	2.50%	29,866
Feb 13, 2026	41.20	42.45	39.99	40.88	40.88	-0.39%	24,301
Feb 12, 2026	42.39	42.39	39.70	41.04	41.04	-1.35%	41,299
Feb 11, 2026	42.78	43.43	41.30	41.60	41.60	-2.76%	43,225
Feb 10, 2026	43.44	43.50	42.00	42.78	42.78	-1.27%	46,911
Feb 9, 2026	41.22	43.50	41.22	43.33	43.33	2.75%	68,512
Feb 6, 2026	41.51	44.75	41.51	42.17	42.17	-2.23%	31,749
Feb 5, 2026	43.60	44.98	42.40	43.13	43.13	-2.51%	29,667
Feb 4, 2026	44.17	44.80	43.50	44.24	44.24	0.64%	42,298
Feb 3, 2026	43.42	44.40	42.40	43.96	43.96	3.63%	214,724
Feb 2, 2026	39.73	43.00	39.73	42.42	42.42	1.43%	95,533
Feb 1, 2026	41.20	41.90	39.50	41.82	41.82	0.87%	36,866
Jan 30, 2026	41.50	42.80	40.00	41.46	41.46	-1.17%	80,111
Jan 29, 2026	41.37	43.74	41.37	41.95	41.95	-3.65%	60,906
Jan 28, 2026	42.11	43.90	42.11	43.54	43.54	3.42%	52,420
Jan 27, 2026	44.49	44.49	41.90	42.10	42.10	-3.26%	80,045
Jan 23, 2026	44.00	44.30	42.00	43.52	43.52	-0.30%	64,651
Jan 22, 2026	43.33	45.00	41.30	43.65	43.65	0.79%	116,944
Jan 21, 2026	41.25	43.31	40.99	43.31	43.31	4.99%	144,954
Jan 20, 2026	40.83	43.49	40.83	41.25	41.25	-3.98%	271,966
Jan 19, 2026	44.40	44.40	42.50	42.96	42.96	0.21%	136,999
Jan 16, 2026	42.85	46.00	42.85	42.87	42.87	-4.94%	548,765
Jan 14, 2026	48.00	49.49	45.10	45.10	45.10	-4.99%	405,161