BOM:511533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.00	43.00	40.02	41.08	41.08	-4.29%	2,274
Apr 27, 2026	39.92	43.75	38.50	42.92	42.92	3.55%	1,446
Apr 24, 2026	41.90	41.90	41.45	41.45	41.45	-1.61%	13
Apr 23, 2026	40.16	42.13	39.00	42.13	42.13	3.34%	1,157
Apr 22, 2026	39.80	41.16	39.60	40.77	40.77	-3.59%	667
Apr 20, 2026	42.99	42.99	41.02	42.29	42.29	3.15%	2,070
Apr 17, 2026	41.00	41.00	40.55	41.00	41.00	0.81%	131
Apr 16, 2026	39.86	40.67	39.57	40.67	40.67	2.52%	2,804
Apr 15, 2026	38.60	40.50	38.60	39.67	39.67	2.64%	1,048
Apr 13, 2026	38.50	39.99	38.00	38.65	38.65	-2.79%	1,638
Apr 10, 2026	40.00	41.49	39.00	39.76	39.76	-0.70%	4,194
Apr 9, 2026	42.00	42.00	39.51	40.04	40.04	-4.83%	1,250
Apr 8, 2026	39.60	42.50	39.60	42.07	42.07	7.79%	2,688
Apr 7, 2026	39.07	41.70	38.00	39.03	39.03	-0.10%	3,292
Apr 6, 2026	42.80	42.80	39.00	39.07	39.07	-0.38%	4,564
Apr 2, 2026	46.50	46.50	36.65	39.22	39.22	-11.57%	29,602
Apr 1, 2026	44.35	44.35	42.60	44.35	44.35	19.99%	77,423
Mar 30, 2026	30.30	36.96	30.20	36.96	36.96	20.00%	11,259
Mar 27, 2026	34.33	36.34	30.00	30.80	30.80	-12.75%	13,532
Mar 25, 2026	36.00	37.99	33.02	35.30	35.30	-3.47%	3,918
Mar 24, 2026	34.67	38.26	33.83	36.57	36.57	1.16%	5,558
Mar 23, 2026	37.61	37.61	33.38	36.15	36.15	-4.87%	3,328
Mar 20, 2026	35.38	38.00	35.38	38.00	38.00	1.82%	810
Mar 19, 2026	38.00	38.99	35.20	37.32	37.32	-1.79%	18,271
Mar 18, 2026	37.50	38.70	36.62	38.00	38.00	4.34%	2,369
Mar 17, 2026	36.03	37.98	36.03	36.42	36.42	0.97%	831
Mar 16, 2026	39.19	39.20	36.04	36.07	36.07	-0.50%	2,182
Mar 13, 2026	36.33	38.00	35.00	36.25	36.25	-2.08%	1,407
Mar 12, 2026	37.15	37.15	37.01	37.02	37.02	-3.62%	217
Mar 11, 2026	37.50	38.50	37.50	38.41	38.41	2.95%	125
Mar 10, 2026	37.51	37.51	37.10	37.31	37.31	-0.51%	962
Mar 9, 2026	38.00	38.00	37.00	37.50	37.50	-3.85%	202
Mar 6, 2026	39.00	40.00	39.00	39.00	39.00	-	298
Mar 5, 2026	38.00	39.00	37.77	39.00	39.00	-0.03%	3,145
Mar 4, 2026	37.05	39.90	37.05	39.01	39.01	5.29%	509
Mar 2, 2026	37.55	40.00	36.75	37.05	37.05	-6.08%	1,827
Feb 27, 2026	40.00	40.00	39.00	39.45	39.45	-3.55%	1,135
Feb 26, 2026	39.69	41.49	38.83	40.90	40.90	0.99%	696
Feb 25, 2026	40.50	40.50	40.50	40.50	40.50	2.79%	300
Feb 24, 2026	39.67	39.67	39.20	39.40	39.40	-0.68%	132
Feb 23, 2026	39.01	42.00	39.01	39.67	39.67	-3.27%	3,131
Feb 20, 2026	40.52	42.80	39.20	41.01	41.01	1.21%	2,026
Feb 19, 2026	42.88	42.88	39.70	40.52	40.52	-5.53%	4,783
Feb 18, 2026	39.40	43.00	39.40	42.89	42.89	5.59%	9
Feb 17, 2026	42.92	42.92	40.52	40.62	40.62	-6.04%	3,253
Feb 16, 2026	40.91	43.38	40.65	43.23	43.23	5.67%	1,629
Feb 13, 2026	44.16	44.16	40.10	40.91	40.91	-5.50%	1,905
Feb 12, 2026	43.07	45.18	41.95	43.29	43.29	-1.50%	742
Feb 11, 2026	41.81	44.95	41.50	43.95	43.95	4.59%	1,900
Feb 10, 2026	41.90	43.00	41.69	42.02	42.02	2.56%	3,779
Feb 9, 2026	42.98	42.98	40.35	40.97	40.97	-4.70%	2,939
Feb 6, 2026	40.67	42.99	40.67	42.99	42.99	5.70%	686
Feb 5, 2026	41.89	41.89	40.67	40.67	40.67	-3.65%	183
Feb 4, 2026	42.90	42.90	40.57	42.21	42.21	-1.61%	276
Feb 3, 2026	41.20	42.90	41.20	42.90	42.90	4.13%	107
Feb 2, 2026	39.11	41.20	39.11	41.20	41.20	4.91%	156
Feb 1, 2026	39.26	40.73	39.26	39.27	39.27	0.03%	358
Jan 30, 2026	39.10	42.42	39.01	39.26	39.26	0.41%	444
Jan 29, 2026	38.90	40.49	37.71	39.10	39.10	-0.41%	1,002
Jan 28, 2026	40.58	40.58	37.58	39.26	39.26	-5.19%	1,635
Jan 27, 2026	41.37	41.41	41.37	41.41	41.41	-0.02%	42
Jan 23, 2026	40.98	41.42	40.98	41.42	41.42	-	250
Jan 22, 2026	38.91	41.50	38.91	41.42	41.42	6.31%	842
Jan 21, 2026	37.00	40.00	37.00	38.96	38.96	-2.58%	3,460
Jan 20, 2026	41.94	43.03	39.00	39.99	39.99	-2.75%	947
Jan 19, 2026	45.00	45.00	39.81	41.12	41.12	-3.04%	3,984
Jan 16, 2026	38.57	42.41	38.57	42.41	42.41	9.98%	2,815
Jan 14, 2026	38.85	38.85	38.10	38.56	38.56	-0.75%	823
Jan 13, 2026	37.01	38.85	37.01	38.85	38.85	-0.38%	110
Jan 12, 2026	42.00	42.00	39.00	39.00	39.00	-1.07%	814
Jan 9, 2026	39.42	39.42	39.42	39.42	39.42	-4.97%	7
Jan 8, 2026	41.50	41.50	39.35	41.48	41.48	1.79%	797
Jan 7, 2026	40.72	41.71	38.83	40.75	40.75	0.07%	3,992
Jan 6, 2026	40.00	40.72	39.50	40.72	40.72	-2.00%	548
Jan 5, 2026	39.85	41.96	39.85	41.55	41.55	-0.93%	3,985
Jan 2, 2026	41.85	42.00	39.50	41.94	41.94	3.10%	1,641
Jan 1, 2026	39.15	40.68	39.15	40.68	40.68	4.98%	565
Dec 31, 2025	39.84	39.84	38.67	38.75	38.75	-3.22%	1,105
Dec 30, 2025	43.00	43.00	39.60	40.04	40.04	-3.52%	872
Dec 29, 2025	40.00	41.50	38.50	41.50	41.50	4.38%	919
Dec 26, 2025	40.38	40.49	38.48	39.76	39.76	-1.83%	1,529
Dec 24, 2025	39.38	40.50	38.16	40.50	40.50	2.84%	1,791
Dec 23, 2025	40.95	41.15	38.57	39.38	39.38	-2.89%	2,382
Dec 22, 2025	39.79	40.59	38.60	40.55	40.55	-0.12%	1,340
Dec 19, 2025	41.58	41.59	39.53	40.60	40.60	-2.38%	2,279
Dec 18, 2025	39.69	41.59	39.35	41.59	41.59	4.79%	1,839
Dec 17, 2025	41.65	43.24	39.57	39.69	39.69	-4.71%	2,826
Dec 16, 2025	43.79	43.80	41.65	41.65	41.65	-4.95%	1,017
Dec 15, 2025	42.75	43.82	39.83	43.82	43.82	4.56%	2,248
Dec 12, 2025	42.30	44.94	41.41	41.91	41.91	-3.32%	1,786
Dec 11, 2025	46.28	46.28	42.05	43.35	43.35	-1.86%	5,033
Dec 10, 2025	43.57	44.58	40.91	44.17	44.17	3.39%	1,430
Dec 9, 2025	42.73	42.73	41.00	42.72	42.72	-0.02%	647
Dec 8, 2025	43.73	45.40	42.16	42.73	42.73	-1.32%	2,081
Dec 5, 2025	46.93	46.93	42.88	43.30	43.30	-3.13%	4,081
Dec 4, 2025	44.70	44.70	44.70	44.70	44.70	4.98%	534
Dec 3, 2025	41.50	42.58	41.30	42.58	42.58	4.98%	1,811
Dec 2, 2025	42.60	42.64	40.51	40.56	40.56	-4.32%	2,213
Dec 1, 2025	43.40	44.05	42.28	42.39	42.39	-4.74%	4,810
Nov 28, 2025	44.28	44.50	44.28	44.50	44.50	-1.51%	1,061