BOM:543638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.43	29.67	26.43	28.99	28.99	12.32%	140,348
Mar 30, 2026	26.02	27.50	25.35	25.81	25.81	-4.90%	253,463
Mar 27, 2026	28.51	28.51	26.14	27.14	27.14	-6.41%	25,546
Mar 25, 2026	28.20	30.47	28.20	29.00	29.00	-0.75%	27,712
Mar 24, 2026	33.90	33.90	29.10	29.22	29.22	-3.05%	27,951
Mar 23, 2026	31.10	32.07	29.57	30.14	30.14	-6.08%	13,450
Mar 20, 2026	31.65	32.94	31.65	32.09	32.09	-0.71%	28,798
Mar 19, 2026	32.02	32.84	31.60	32.32	32.32	-0.28%	12,768
Mar 18, 2026	31.80	33.08	31.80	32.41	32.41	1.38%	12,482
Mar 17, 2026	31.67	32.64	31.67	31.97	31.97	-1.08%	14,721
Mar 16, 2026	32.90	32.99	31.88	32.32	32.32	-1.01%	17,800
Mar 13, 2026	32.13	33.35	31.87	32.65	32.65	1.62%	15,815
Mar 12, 2026	32.19	32.38	31.52	32.13	32.13	-0.03%	20,858
Mar 11, 2026	33.12	33.59	31.99	32.14	32.14	-4.60%	17,563
Mar 10, 2026	35.40	35.40	33.04	33.69	33.69	1.11%	271,605
Mar 9, 2026	32.00	33.78	32.00	33.32	33.32	2.52%	19,338
Mar 6, 2026	32.30	33.16	32.30	32.50	32.50	-1.69%	10,466
Mar 5, 2026	33.21	33.54	32.36	33.06	33.06	1.66%	17,717
Mar 4, 2026	31.40	33.00	30.98	32.52	32.52	1.21%	23,107
Mar 2, 2026	32.10	32.80	31.75	32.13	32.13	-4.80%	10,068
Feb 27, 2026	34.95	34.95	33.53	33.75	33.75	-1.89%	14,135
Feb 26, 2026	33.70	35.77	33.43	34.40	34.40	7.17%	48,232
Feb 25, 2026	31.10	32.52	31.10	32.10	32.10	-0.86%	1,191
Feb 24, 2026	32.50	32.55	31.93	32.38	32.38	-0.37%	2,918
Feb 23, 2026	33.00	33.93	32.07	32.50	32.50	-0.76%	13,743
Feb 20, 2026	33.10	34.32	32.67	32.75	32.75	-2.62%	10,075
Feb 19, 2026	34.99	35.10	33.42	33.63	33.63	-3.64%	16,513
Feb 18, 2026	34.00	35.50	33.50	34.90	34.90	2.20%	24,352
Feb 17, 2026	35.60	35.60	33.76	34.15	34.15	-2.18%	13,962
Feb 16, 2026	36.00	36.07	34.59	34.91	34.91	-0.20%	5,682
Feb 13, 2026	36.32	36.49	34.69	34.98	34.98	-5.94%	32,468
Feb 12, 2026	35.40	37.70	35.40	37.19	37.19	2.42%	23,425
Feb 11, 2026	38.20	38.20	35.90	36.31	36.31	-5.00%	40,961
Feb 10, 2026	36.23	40.56	36.23	38.22	38.22	13.08%	387,241
Feb 9, 2026	31.27	34.57	31.27	33.80	33.80	7.81%	21,103
Feb 6, 2026	33.60	33.60	30.87	31.35	31.35	-8.52%	25,122
Feb 5, 2026	38.40	38.40	33.57	34.27	34.27	-4.09%	7,569
Feb 4, 2026	36.12	36.90	35.49	35.73	35.73	0.90%	7,282
Feb 3, 2026	36.22	36.33	35.15	35.41	35.41	1.23%	9,053
Feb 2, 2026	37.66	37.66	34.57	34.98	34.98	-5.54%	8,054
Feb 1, 2026	35.28	38.00	35.28	37.03	37.03	4.96%	7,722
Jan 30, 2026	32.00	35.40	32.00	35.28	35.28	6.23%	4,476
Jan 29, 2026	33.89	33.98	32.54	33.21	33.21	-2.27%	4,171
Jan 28, 2026	31.87	34.04	31.87	33.98	33.98	3.47%	7,534
Jan 27, 2026	33.00	33.42	31.93	32.84	32.84	-1.76%	19,415
Jan 23, 2026	33.25	34.00	33.23	33.43	33.43	-1.65%	2,689
Jan 22, 2026	34.50	35.33	33.80	33.99	33.99	0.21%	7,641
Jan 21, 2026	35.00	35.33	33.24	33.92	33.92	-4.05%	14,529
Jan 20, 2026	36.49	36.92	35.06	35.35	35.35	-4.23%	9,335
Jan 19, 2026	36.00	37.44	36.00	36.91	36.91	-1.31%	11,347