BOM:540956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	18.90	21.00	17.99	20.51	20.51	6.10%	228,628
Mar 27, 2026	19.54	20.13	19.00	19.33	19.33	-3.06%	504,468
Mar 25, 2026	20.07	20.65	19.80	19.94	19.94	-0.35%	79,163
Mar 24, 2026	20.31	21.06	18.50	20.01	20.01	-1.43%	125,622
Mar 23, 2026	20.63	21.18	20.01	20.30	20.30	-4.02%	88,788
Mar 20, 2026	21.11	21.39	20.98	21.15	21.15	0.28%	13,010
Mar 19, 2026	21.00	21.64	20.71	21.09	21.09	-0.66%	29,026
Mar 18, 2026	21.28	21.59	20.65	21.23	21.23	0.09%	46,337
Mar 17, 2026	21.50	21.95	20.60	21.21	21.21	-1.30%	118,647
Mar 16, 2026	22.30	22.40	21.09	21.49	21.49	-0.92%	63,566
Mar 13, 2026	22.22	22.22	21.62	21.69	21.69	-0.82%	93,486
Mar 12, 2026	22.48	23.45	21.52	21.87	21.87	-1.13%	82,744
Mar 11, 2026	22.44	22.44	21.69	22.12	22.12	1.65%	91,965
Mar 10, 2026	21.71	22.10	21.60	21.76	21.76	-0.82%	13,347
Mar 9, 2026	22.16	22.16	21.56	21.94	21.94	-1.48%	38,216
Mar 6, 2026	22.30	22.73	21.50	22.27	22.27	-0.27%	43,630
Mar 5, 2026	21.28	22.77	21.28	22.33	22.33	1.73%	45,513
Mar 4, 2026	20.27	22.20	20.27	21.95	21.95	2.33%	179,821
Mar 2, 2026	21.81	21.81	21.00	21.45	21.45	-1.65%	29,100
Feb 27, 2026	21.50	22.43	21.41	21.81	21.81	0.41%	33,891
Feb 26, 2026	22.39	22.39	21.55	21.72	21.72	-1.05%	20,081
Feb 25, 2026	22.70	22.70	21.70	21.95	21.95	-0.09%	27,026
Feb 24, 2026	22.40	22.89	21.55	21.97	21.97	-2.53%	51,941
Feb 23, 2026	23.38	23.38	22.05	22.54	22.54	-1.70%	84,942
Feb 20, 2026	23.85	23.85	22.61	22.93	22.93	-0.78%	52,473
Feb 19, 2026	23.97	23.97	23.00	23.11	23.10	-0.13%	24,047
Feb 18, 2026	23.40	23.93	23.05	23.14	23.13	0.56%	36,619
Feb 17, 2026	24.59	24.59	22.80	23.01	23.00	-3.68%	48,408
Feb 16, 2026	22.39	24.25	22.00	23.89	23.88	10.24%	200,327
Feb 13, 2026	23.12	23.45	21.45	21.67	21.66	-4.71%	133,219
Feb 12, 2026	23.62	23.77	22.51	22.74	22.73	-3.73%	39,485
Feb 11, 2026	23.50	23.99	22.51	23.62	23.61	0.25%	27,707
Feb 10, 2026	21.90	25.47	21.74	23.56	23.55	7.58%	99,643
Feb 9, 2026	22.29	22.39	21.53	21.90	21.89	0.05%	24,467
Feb 6, 2026	21.75	22.16	21.32	21.89	21.88	1.11%	29,006
Feb 5, 2026	21.37	21.67	21.31	21.65	21.64	1.31%	12,478
Feb 4, 2026	21.23	22.05	21.23	21.37	21.36	-2.29%	104,315
Feb 3, 2026	22.20	22.41	21.71	21.87	21.86	0.74%	37,157
Feb 2, 2026	22.29	22.29	21.16	21.71	21.70	1.54%	39,503
Feb 1, 2026	21.42	21.90	21.01	21.38	21.37	-0.19%	19,445
Jan 30, 2026	19.63	21.50	19.51	21.42	21.41	7.05%	121,697
Jan 29, 2026	21.44	21.64	19.50	20.01	20.00	-5.70%	181,915
Jan 28, 2026	21.10	21.74	21.00	21.22	21.21	0.19%	66,241
Jan 27, 2026	21.82	22.40	21.00	21.18	21.17	-1.67%	37,073
Jan 23, 2026	23.22	23.22	20.70	21.54	21.53	-5.40%	68,121
Jan 22, 2026	22.76	23.39	22.61	22.77	22.76	0.04%	9,308
Jan 21, 2026	23.34	23.34	22.00	22.76	22.75	-2.49%	103,759
Jan 20, 2026	24.45	24.45	23.30	23.34	23.33	-4.03%	21,345
Jan 19, 2026	23.90	24.50	23.50	24.32	24.31	3.67%	55,613
Jan 16, 2026	22.47	23.60	22.11	23.46	23.45	4.41%	456,359