BOM:542337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	26.71	26.71	24.29	24.60	24.60	-8.07%	17,881
Mar 27, 2026	28.90	28.90	26.65	26.76	26.76	-5.01%	19,858
Mar 25, 2026	28.00	29.28	27.80	28.17	28.17	0.14%	14,709
Mar 24, 2026	28.41	28.65	27.84	28.13	28.13	0.64%	83,637
Mar 23, 2026	28.55	28.77	27.81	27.95	27.95	-5.09%	4,671
Mar 20, 2026	29.88	29.88	29.40	29.45	29.45	1.24%	335,978
Mar 19, 2026	29.36	30.32	28.93	29.09	29.09	-2.51%	10,519
Mar 18, 2026	29.39	31.13	29.37	29.84	29.84	2.83%	14,601
Mar 17, 2026	30.10	31.49	29.01	29.02	29.02	-2.98%	11,283
Mar 16, 2026	31.42	31.42	29.79	29.91	29.91	-4.81%	6,102
Mar 13, 2026	30.90	31.60	30.32	31.42	31.42	1.58%	1,515
Mar 12, 2026	31.11	31.62	30.90	30.93	30.93	-2.31%	9,030
Mar 11, 2026	31.98	32.15	31.29	31.66	31.66	-1.00%	5,274
Mar 10, 2026	31.38	32.19	31.30	31.98	31.98	2.80%	2,777
Mar 9, 2026	31.54	32.58	30.54	31.11	31.11	-1.36%	5,743
Mar 6, 2026	32.25	32.50	31.05	31.54	31.54	0.13%	24,968
Mar 5, 2026	31.46	32.13	31.20	31.50	31.50	0.38%	5,097
Mar 4, 2026	31.93	32.30	31.10	31.38	31.38	-2.18%	31,659
Mar 2, 2026	30.14	33.02	30.14	32.08	32.08	-2.82%	16,191
Feb 27, 2026	33.10	33.72	32.54	33.01	33.01	-0.27%	5,242
Feb 26, 2026	32.80	34.17	32.65	33.10	33.10	-1.25%	14,256
Feb 25, 2026	33.60	33.96	33.03	33.52	33.52	0.93%	2,933
Feb 24, 2026	34.24	34.24	33.00	33.21	33.21	-3.74%	2,178
Feb 23, 2026	34.84	34.84	33.90	34.50	34.50	-0.46%	506
Feb 20, 2026	34.60	35.00	34.30	34.66	34.66	0.29%	1,993
Feb 19, 2026	34.81	35.53	34.39	34.56	34.56	0.38%	2,845
Feb 18, 2026	35.50	35.63	34.35	34.43	34.43	-2.46%	3,886
Feb 17, 2026	34.05	35.78	34.05	35.30	35.30	1.73%	4,037
Feb 16, 2026	35.13	35.25	34.40	34.70	34.70	-1.17%	12,145
Feb 13, 2026	39.50	39.50	34.51	35.11	35.11	-2.96%	6,017
Feb 12, 2026	36.35	37.14	35.71	36.18	36.18	-0.47%	9,363
Feb 11, 2026	39.20	39.20	36.15	36.35	36.35	-5.95%	7,570
Feb 10, 2026	38.75	39.21	37.77	38.65	38.65	1.20%	4,115
Feb 9, 2026	38.09	39.00	37.51	38.19	38.19	-0.93%	2,275
Feb 6, 2026	39.15	39.80	37.95	38.55	38.55	-3.12%	14,997
Feb 5, 2026	41.00	41.00	38.99	39.79	39.79	-1.83%	22,827
Feb 4, 2026	36.60	41.80	36.36	40.53	40.53	12.71%	23,116
Feb 3, 2026	35.61	36.14	35.10	35.96	35.96	6.55%	8,317
Feb 2, 2026	35.79	35.79	33.50	33.75	33.75	-5.91%	4,236
Feb 1, 2026	35.95	37.27	35.85	35.87	35.87	1.76%	2,040
Jan 30, 2026	32.70	36.25	32.66	35.25	35.25	6.85%	21,737
Jan 29, 2026	35.00	35.00	32.70	32.99	32.99	-3.28%	6,655
Jan 28, 2026	30.00	35.20	30.00	34.11	34.11	11.98%	38,183
Jan 27, 2026	32.66	32.66	29.95	30.46	30.46	-3.30%	13,660
Jan 23, 2026	35.01	35.01	30.64	31.50	31.50	-10.05%	20,165
Jan 22, 2026	34.80	35.44	34.52	35.02	35.02	3.18%	4,759
Jan 21, 2026	34.60	35.16	33.38	33.94	33.94	-1.59%	8,471
Jan 20, 2026	35.42	36.70	34.20	34.49	34.49	-6.71%	18,148
Jan 19, 2026	38.00	38.20	36.33	36.97	36.97	-2.51%	23,632
Jan 16, 2026	38.20	38.67	37.60	37.92	37.92	-0.55%	4,743