BOM:543732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	34.33	34.67	32.50	32.79	32.79	-5.94%	28,906
Mar 27, 2026	36.39	36.39	34.21	34.86	34.86	-1.83%	381,509
Mar 25, 2026	35.68	35.96	35.06	35.51	35.51	1.78%	2,013,296
Mar 24, 2026	34.25	36.00	34.00	34.89	34.89	1.57%	81,298
Mar 23, 2026	35.70	35.70	34.01	34.35	34.35	-3.78%	7,968
Mar 20, 2026	35.10	36.00	35.10	35.70	35.70	0.85%	18,798
Mar 19, 2026	35.15	36.01	35.00	35.40	35.40	-1.17%	61,462
Mar 18, 2026	34.08	35.95	34.08	35.82	35.82	4.77%	12,868
Mar 17, 2026	35.80	36.00	34.00	34.19	34.19	-4.07%	22,806
Mar 16, 2026	35.30	36.13	34.81	35.64	35.64	-0.47%	9,537
Mar 13, 2026	37.50	37.50	35.64	35.81	35.81	-4.71%	9,261
Mar 12, 2026	38.26	38.48	37.26	37.58	37.58	-1.78%	7,817
Mar 11, 2026	38.45	40.22	36.77	38.26	38.26	1.73%	13,494
Mar 10, 2026	37.27	37.83	36.40	37.61	37.61	3.41%	10,195
Mar 9, 2026	36.75	36.75	35.00	36.37	36.37	-1.28%	23,444
Mar 6, 2026	37.00	37.94	36.17	36.84	36.84	-0.35%	7,526
Mar 5, 2026	36.00	38.85	35.85	36.97	36.97	1.59%	30,470
Mar 4, 2026	35.11	36.97	35.00	36.39	36.39	1.53%	26,081
Mar 2, 2026	36.49	36.74	35.00	35.84	35.84	-2.87%	20,255
Feb 27, 2026	37.55	37.69	36.50	36.90	36.90	-0.65%	6,704
Feb 26, 2026	38.64	38.64	36.78	37.14	37.14	-1.49%	8,000
Feb 25, 2026	37.00	38.35	36.50	37.70	37.70	0.27%	15,287
Feb 24, 2026	39.99	39.99	37.00	37.60	37.60	-1.29%	8,537
Feb 23, 2026	39.00	39.27	37.22	38.09	38.09	-1.93%	9,100
Feb 20, 2026	36.63	39.29	36.63	38.84	38.84	4.94%	6,044
Feb 19, 2026	38.52	39.33	36.63	37.01	37.01	-4.66%	12,377
Feb 18, 2026	39.65	41.25	38.40	38.82	38.82	-2.19%	6,994
Feb 17, 2026	39.08	41.85	39.08	39.69	39.69	1.66%	13,852
Feb 16, 2026	40.10	42.20	39.00	39.04	39.04	-6.22%	17,976
Feb 13, 2026	44.11	44.11	41.40	41.63	41.63	-5.81%	7,750
Feb 12, 2026	47.50	48.06	43.80	44.20	44.20	-8.18%	12,244
Feb 11, 2026	49.93	49.93	47.31	48.14	48.14	-0.17%	207,703
Feb 10, 2026	46.87	48.55	46.87	48.22	48.22	2.88%	2,231
Feb 9, 2026	45.45	46.87	45.45	46.87	46.87	2.09%	401,745
Feb 6, 2026	46.90	46.90	45.33	45.91	45.91	-0.28%	442
Feb 5, 2026	45.55	46.32	45.55	46.04	46.04	1.03%	316
Feb 4, 2026	46.76	46.76	45.25	45.57	45.57	-0.59%	7,626
Feb 3, 2026	45.96	46.04	44.97	45.84	45.84	2.55%	7,314
Feb 2, 2026	45.50	45.50	44.00	44.70	44.70	-1.95%	12,444
Feb 1, 2026	49.43	49.43	45.05	45.59	45.59	1.63%	1,994
Jan 30, 2026	46.94	46.94	44.00	44.86	44.86	-1.71%	8,735
Jan 29, 2026	46.20	47.00	45.10	45.64	45.64	-0.52%	5,943
Jan 28, 2026	48.10	48.10	45.00	45.88	45.88	3.59%	4,047
Jan 27, 2026	45.50	45.50	44.00	44.29	44.29	-1.86%	5,744
Jan 23, 2026	46.00	46.02	44.60	45.13	45.13	-1.46%	4,656
Jan 22, 2026	45.50	46.91	45.50	45.80	45.80	-0.48%	4,764
Jan 21, 2026	47.80	48.67	45.54	46.02	46.02	-4.07%	9,912
Jan 20, 2026	48.58	48.70	47.11	47.97	47.97	-1.80%	4,552
Jan 19, 2026	48.11	49.65	48.11	48.85	48.85	-0.27%	13,212
Jan 16, 2026	49.96	50.06	48.76	48.98	48.98	-1.98%	12,035