BOM:541302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.00	30.00	27.20	27.20	27.20	-8.88%	6,950
Mar 25, 2026	27.70	30.59	27.70	29.85	29.85	1.08%	2,057
Mar 24, 2026	30.72	30.80	28.50	29.53	29.53	-3.87%	2,026
Mar 23, 2026	29.34	30.98	28.12	30.72	30.72	0.62%	1,264
Mar 20, 2026	30.60	30.90	30.50	30.53	30.53	2.11%	5,016
Mar 19, 2026	30.00	30.77	29.90	29.90	29.90	0.30%	238
Mar 18, 2026	30.15	30.50	29.00	29.81	29.81	1.36%	450
Mar 17, 2026	30.00	30.55	29.35	29.41	29.41	-1.97%	1,907
Mar 16, 2026	30.26	30.26	29.89	30.00	30.00	0.47%	8,693
Mar 13, 2026	29.60	30.80	29.60	29.86	29.86	-1.74%	3,234
Mar 12, 2026	29.00	30.72	29.00	30.39	30.39	-1.33%	1,588
Mar 11, 2026	31.50	31.60	30.80	30.80	30.80	2.05%	641
Mar 10, 2026	30.91	32.30	30.07	30.18	30.18	-8.55%	1,377
Mar 9, 2026	31.00	33.00	30.10	33.00	33.00	0.09%	3,293
Mar 6, 2026	32.15	33.45	32.00	32.97	32.97	5.07%	341
Mar 5, 2026	31.12	33.25	31.00	31.38	31.38	-1.69%	1,875
Mar 4, 2026	31.00	32.99	29.67	31.92	31.92	5.45%	9,152
Mar 2, 2026	25.10	30.27	25.10	30.27	30.27	9.99%	38,431
Feb 27, 2026	27.80	27.90	26.25	27.52	27.52	1.62%	2,264
Feb 26, 2026	26.89	29.04	26.20	27.08	27.08	-2.83%	8,146
Feb 25, 2026	27.90	28.30	27.15	27.87	27.87	-	6,802
Feb 24, 2026	27.60	28.30	26.53	27.87	27.87	3.11%	18,577
Feb 23, 2026	26.15	27.90	25.80	27.03	27.03	3.52%	37,993
Feb 20, 2026	24.00	27.25	23.80	26.11	26.11	5.07%	30,400
Feb 19, 2026	24.50	25.00	24.12	24.85	24.85	0.81%	25,495
Feb 18, 2026	24.60	25.07	23.11	24.65	24.65	-0.32%	1,347
Feb 17, 2026	25.00	26.25	24.20	24.73	24.73	-1.59%	6,831
Feb 16, 2026	26.96	27.94	24.15	25.13	25.13	-10.60%	27,728
Feb 13, 2026	28.82	28.82	24.70	28.11	28.11	-2.46%	17,925
Feb 12, 2026	33.05	33.22	28.50	28.82	28.82	-15.24%	12,585
Feb 11, 2026	35.00	35.19	34.00	34.00	34.00	-3.00%	1,591
Feb 10, 2026	36.50	36.50	33.67	35.05	35.05	2.25%	7,059
Feb 9, 2026	34.06	34.31	33.20	34.28	34.28	-3.08%	351
Feb 6, 2026	36.79	36.79	34.75	35.37	35.37	2.52%	73
Feb 5, 2026	35.50	35.50	34.50	34.50	34.50	-2.27%	1,017
Feb 4, 2026	35.30	36.99	35.00	35.30	35.30	0.31%	7,480
Feb 3, 2026	36.50	36.50	35.00	35.19	35.19	-1.07%	7,699
Feb 2, 2026	36.50	36.98	35.50	35.57	35.57	-6.39%	4,721
Jan 30, 2026	38.30	38.30	38.00	38.00	38.00	-0.11%	65
Jan 29, 2026	39.00	39.00	38.04	38.04	38.04	-2.46%	2,157
Jan 28, 2026	38.82	39.26	38.50	39.00	39.00	1.25%	3,635
Jan 27, 2026	42.41	42.41	38.52	38.52	38.52	-8.72%	4,709
Jan 23, 2026	42.20	42.20	42.20	42.20	42.20	2.45%	100
Jan 22, 2026	41.19	41.19	41.19	41.19	41.19	-0.15%	100
Jan 21, 2026	42.15	42.57	41.25	41.25	41.25	-2.39%	265
Jan 20, 2026	41.06	43.00	41.06	42.26	42.26	-3.56%	43,640
Jan 19, 2026	43.70	43.82	42.71	43.82	43.82	-0.63%	18,460
Jan 16, 2026	44.50	44.60	43.00	44.10	44.10	-1.96%	4,296
Jan 14, 2026	44.50	45.07	44.10	44.98	44.98	0.18%	499
Jan 13, 2026	45.71	46.06	43.73	44.90	44.90	-2.26%	1,587