BOM:541313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	34.69	35.38	34.55	34.67	34.67	-2.56%	50,084
Mar 27, 2026	36.05	36.35	35.50	35.58	35.58	-2.44%	15,151
Mar 25, 2026	36.13	36.59	36.03	36.47	36.47	2.07%	7,017
Mar 24, 2026	35.18	35.86	34.95	35.73	35.73	2.26%	11,439
Mar 23, 2026	35.99	35.99	34.68	34.94	34.94	-3.29%	71,383
Mar 20, 2026	35.93	36.52	35.80	36.13	36.13	0.06%	46,879
Mar 19, 2026	36.32	36.54	35.74	36.11	36.11	-2.83%	22,188
Mar 18, 2026	36.65	37.28	36.51	37.16	37.16	2.20%	14,376
Mar 17, 2026	36.70	37.00	36.26	36.36	36.36	0.14%	17,872
Mar 16, 2026	35.73	36.45	35.70	36.31	36.31	0.30%	127,556
Mar 13, 2026	36.80	36.88	36.02	36.20	36.20	-2.08%	18,311
Mar 12, 2026	37.02	37.32	36.53	36.97	36.97	-1.02%	9,275
Mar 11, 2026	37.75	38.12	37.13	37.35	37.35	-2.07%	9,788
Mar 10, 2026	37.52	38.14	37.37	38.14	38.14	1.90%	6,489
Mar 9, 2026	37.86	37.90	36.36	37.43	37.43	-1.89%	133,086
Mar 6, 2026	38.33	38.60	38.00	38.15	38.15	-1.04%	3,261
Mar 5, 2026	37.84	38.58	37.84	38.55	38.55	1.58%	12,541
Mar 4, 2026	38.66	39.21	37.53	37.95	37.95	-1.84%	27,400
Mar 2, 2026	38.57	39.16	38.17	38.66	38.66	-1.28%	67,899
Feb 27, 2026	39.07	39.81	39.01	39.16	39.16	-0.74%	2,840
Feb 26, 2026	39.01	39.89	38.97	39.45	39.45	0.03%	851
Feb 25, 2026	39.38	39.90	39.19	39.44	39.44	0.20%	1,538
Feb 24, 2026	39.45	39.73	39.16	39.36	39.36	-0.93%	3,531
Feb 23, 2026	39.20	40.36	39.20	39.73	39.73	0.74%	3,380
Feb 20, 2026	39.54	39.90	39.26	39.44	39.44	-0.25%	2,992
Feb 19, 2026	39.96	40.37	39.31	39.54	39.54	-0.90%	1,244
Feb 18, 2026	39.89	40.06	39.61	39.90	39.90	0.50%	493
Feb 17, 2026	39.26	39.82	39.26	39.70	39.70	0.10%	5,445
Feb 16, 2026	39.40	39.96	39.01	39.66	39.66	0.20%	5,268
Feb 13, 2026	39.64	39.90	39.26	39.58	39.58	-1.71%	10,451
Feb 12, 2026	40.36	40.37	39.68	40.27	40.27	0.88%	3,089
Feb 11, 2026	40.18	40.38	39.81	39.92	39.92	-1.04%	3,837
Feb 10, 2026	39.93	40.43	39.93	40.34	40.34	0.07%	1,955
Feb 9, 2026	39.42	40.34	39.42	40.31	40.31	3.02%	7,416
Feb 6, 2026	39.23	39.76	39.07	39.13	39.13	-0.28%	3,326
Feb 5, 2026	39.60	40.12	39.23	39.24	39.24	-1.90%	3,434
Feb 4, 2026	39.02	40.19	39.02	40.00	40.00	1.65%	2,024
Feb 3, 2026	39.16	40.17	39.16	39.35	39.35	2.31%	11,329
Feb 2, 2026	38.37	38.65	37.78	38.46	38.46	0.23%	26,190
Feb 1, 2026	38.00	39.59	38.00	38.37	38.37	-1.94%	13,806
Jan 30, 2026	38.80	39.13	38.53	39.13	39.13	-0.03%	9,018
Jan 29, 2026	39.10	39.14	38.53	39.14	39.14	0.13%	5,154
Jan 28, 2026	38.38	39.10	38.38	39.09	39.09	1.85%	6,417
Jan 27, 2026	38.21	39.05	38.03	38.38	38.38	-0.21%	22,896
Jan 23, 2026	39.31	39.31	38.13	38.46	38.46	-1.18%	5,929
Jan 22, 2026	38.59	39.38	38.53	38.92	38.92	0.62%	6,150
Jan 21, 2026	38.34	39.75	38.31	38.68	38.68	-0.77%	4,267
Jan 20, 2026	39.30	39.64	38.73	38.98	38.98	-1.52%	5,343
Jan 19, 2026	39.55	39.60	39.45	39.58	39.58	-0.23%	3,387
Jan 16, 2026	39.38	40.27	39.38	39.67	39.67	-0.28%	12,256