BOM:543935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	32.26	32.42	32.26	32.42	32.42	1.63%	16
Apr 2, 2026	30.33	32.20	30.33	31.90	31.90	0.44%	2,812
Apr 1, 2026	31.74	31.76	31.74	31.76	31.76	3.18%	5,001
Mar 30, 2026	30.79	31.00	30.50	30.78	30.78	-0.71%	4,200
Mar 27, 2026	31.21	31.55	30.94	31.00	31.00	-0.80%	1,986
Mar 25, 2026	30.93	31.50	30.90	31.25	31.25	-1.11%	1,865
Mar 24, 2026	30.86	31.60	29.93	31.60	31.60	2.80%	23,817
Mar 23, 2026	31.48	33.00	29.78	30.74	30.74	-0.39%	2,297
Mar 20, 2026	30.80	30.86	30.80	30.86	30.86	2.19%	162
Mar 19, 2026	30.71	30.81	30.10	30.20	30.20	-2.77%	12,276
Mar 18, 2026	31.04	31.66	30.93	31.06	31.06	2.34%	799
Mar 17, 2026	30.25	30.42	29.90	30.35	30.35	-0.82%	798
Mar 16, 2026	30.54	30.70	30.15	30.60	30.60	-0.42%	990
Mar 13, 2026	30.71	31.13	30.63	30.73	30.73	-0.97%	9,008
Mar 12, 2026	31.00	31.36	30.93	31.03	31.03	-0.86%	1,988
Mar 11, 2026	31.50	31.50	31.30	31.30	31.30	-1.32%	3,650
Mar 10, 2026	31.33	31.79	31.33	31.72	31.72	-1.06%	2,744
Mar 9, 2026	31.48	32.08	30.88	32.06	32.06	0.75%	2,074
Mar 6, 2026	32.13	32.16	31.69	31.82	31.82	1.02%	2,096
Mar 5, 2026	31.70	31.70	31.50	31.50	31.50	-1.10%	145
Mar 4, 2026	32.00	32.26	31.75	31.85	31.85	-0.47%	1,407
Mar 2, 2026	32.07	32.22	31.70	32.00	32.00	-0.99%	181
Feb 27, 2026	32.54	32.54	32.21	32.32	32.32	0.03%	453
Feb 26, 2026	32.35	32.35	32.13	32.31	32.31	-0.12%	1,850
Feb 25, 2026	32.65	32.65	32.35	32.35	32.35	1.86%	491
Feb 24, 2026	33.00	33.00	31.56	31.76	31.76	-5.22%	3,952
Feb 23, 2026	33.96	33.96	33.17	33.51	33.51	-0.86%	621
Feb 20, 2026	33.75	34.03	33.75	33.80	33.80	-2.93%	12,197
Feb 19, 2026	35.20	35.20	34.00	34.82	34.82	-0.63%	1,404
Feb 18, 2026	34.00	35.04	34.00	35.04	35.04	0.75%	644
Feb 17, 2026	34.77	35.26	34.75	34.78	34.78	1.02%	21,269
Feb 13, 2026	35.07	35.07	33.12	34.43	34.43	-1.49%	5,913
Feb 12, 2026	35.83	36.42	34.90	34.95	34.95	-6.55%	2,555
Feb 11, 2026	37.60	37.60	37.40	37.40	37.40	-1.19%	206
Feb 10, 2026	37.85	37.85	37.85	37.85	37.85	0.88%	100
Feb 9, 2026	37.62	37.62	37.52	37.52	37.52	-0.27%	540
Feb 6, 2026	37.20	37.62	37.20	37.62	37.62	-3.74%	1,151
Feb 4, 2026	39.10	39.10	37.80	39.08	39.08	-3.43%	1,940
Feb 3, 2026	41.38	41.38	40.47	40.47	40.47	0.77%	991
Feb 2, 2026	40.01	40.40	39.71	40.16	40.16	-1.54%	54
Feb 1, 2026	40.30	40.79	39.94	40.79	40.79	1.72%	3,304
Jan 30, 2026	39.92	40.10	39.86	40.10	40.10	0.05%	8
Jan 29, 2026	40.61	40.61	40.08	40.08	40.08	-1.50%	1,001
Jan 28, 2026	40.69	40.69	40.69	40.69	40.69	0.10%	300
Jan 27, 2026	40.36	40.65	40.36	40.65	40.65	1.22%	52
Jan 23, 2026	40.36	40.36	40.16	40.16	40.16	-	3
Jan 22, 2026	40.16	40.16	40.16	40.16	40.16	-1.76%	55
Jan 19, 2026	40.03	40.88	40.03	40.88	40.88	1.39%	303
Jan 16, 2026	40.98	40.98	40.32	40.32	40.32	1.15%	746
Jan 14, 2026	39.85	39.86	39.63	39.86	39.86	-0.62%	481