BOM:524396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.22	35.39	33.09	33.60	33.60	-3.97%	4,425
Apr 28, 2026	34.00	35.99	33.50	34.99	34.99	3.98%	1,689
Apr 27, 2026	33.30	33.94	33.30	33.65	33.65	1.94%	255
Apr 24, 2026	33.50	34.00	33.01	33.01	33.01	-1.14%	925
Apr 23, 2026	33.75	34.28	33.30	33.39	33.39	-0.98%	1,777
Apr 22, 2026	34.07	34.50	32.33	33.72	33.72	-1.03%	1,217
Apr 21, 2026	33.72	34.90	33.10	34.07	34.07	-0.61%	3,181
Apr 20, 2026	39.99	39.99	34.00	34.28	34.28	-0.35%	2,442
Apr 17, 2026	33.51	35.40	33.30	34.40	34.40	-	5,037
Apr 16, 2026	34.20	35.33	33.51	34.40	34.40	-0.03%	2,765
Apr 15, 2026	35.50	36.00	34.15	34.41	34.41	-1.66%	4,169
Apr 13, 2026	31.16	35.84	31.16	34.99	34.99	3.40%	31,481
Apr 10, 2026	33.40	33.99	32.54	33.84	33.84	1.32%	1,983
Apr 9, 2026	33.62	33.94	31.81	33.40	33.40	0.78%	2,835
Apr 8, 2026	35.25	35.66	31.42	33.14	33.14	2.32%	10,009
Apr 7, 2026	32.39	32.39	29.65	32.39	32.39	9.98%	29,438
Apr 6, 2026	27.52	29.80	27.52	29.45	29.45	7.01%	575
Apr 2, 2026	27.99	28.70	27.40	27.52	27.52	-0.90%	1,923
Apr 1, 2026	26.40	28.00	26.40	27.77	27.77	7.30%	2,101
Mar 30, 2026	26.36	28.03	25.60	25.88	25.88	-7.67%	5,887
Mar 27, 2026	28.65	28.88	27.30	28.03	28.03	-2.94%	3,780
Mar 25, 2026	28.41	30.49	28.41	28.88	28.88	-0.96%	2,248
Mar 24, 2026	30.99	30.99	28.40	29.16	29.16	1.11%	2,181
Mar 23, 2026	29.21	30.34	28.50	28.84	28.84	-3.80%	2,082
Mar 20, 2026	29.05	30.93	29.05	29.98	29.98	-0.93%	2,443
Mar 19, 2026	30.02	30.51	29.10	30.26	30.26	-0.82%	2,288
Mar 18, 2026	30.84	30.84	29.99	30.51	30.51	-0.88%	2,060
Mar 17, 2026	30.25	30.78	30.25	30.78	30.78	2.70%	153
Mar 16, 2026	30.25	30.80	29.30	29.97	29.97	-2.38%	4,144
Mar 13, 2026	30.90	30.90	30.16	30.70	30.70	0.72%	5,394
Mar 12, 2026	30.91	30.91	30.47	30.48	30.48	0.10%	754
Mar 11, 2026	30.46	32.60	30.32	30.45	30.45	0.43%	64
Mar 10, 2026	31.56	31.56	29.79	30.32	30.32	0.03%	712
Mar 9, 2026	30.70	32.37	29.60	30.31	30.31	-3.78%	683
Mar 6, 2026	31.98	32.50	30.00	31.50	31.50	2.74%	1,330
Mar 5, 2026	28.01	30.66	28.01	30.66	30.66	4.57%	207
Mar 4, 2026	32.50	32.50	29.30	29.32	29.32	-3.55%	1,455
Mar 2, 2026	28.86	31.10	28.86	30.40	30.40	-4.70%	4,079
Feb 27, 2026	31.40	32.20	31.40	31.90	31.90	1.21%	2,013
Feb 26, 2026	32.50	33.99	31.40	31.52	31.52	-3.02%	1,197
Feb 25, 2026	33.66	34.07	32.02	32.50	32.50	-3.85%	1,312
Feb 24, 2026	33.90	34.59	33.62	33.80	33.80	-1.23%	1,056
Feb 23, 2026	34.05	35.50	33.76	34.22	34.22	-2.09%	2,160
Feb 20, 2026	36.75	36.75	33.60	34.95	34.95	4.33%	2,368
Feb 19, 2026	34.13	35.50	33.05	33.50	33.50	-2.67%	2,332
Feb 18, 2026	34.90	35.41	33.00	34.42	34.42	-0.98%	1,655
Feb 17, 2026	35.00	35.00	34.76	34.76	34.76	1.34%	1,063
Feb 16, 2026	35.01	35.56	34.11	34.30	34.30	-3.46%	12,842
Feb 13, 2026	36.01	36.86	35.30	35.53	35.53	-3.92%	2,165
Feb 12, 2026	37.79	38.00	36.73	36.98	36.98	-2.38%	3,548
Feb 11, 2026	37.02	37.88	36.20	37.88	37.88	1.91%	696
Feb 10, 2026	39.50	39.50	36.81	37.17	37.17	-1.56%	6,517
Feb 9, 2026	36.89	39.82	36.20	37.76	37.76	4.31%	32,866
Feb 6, 2026	35.11	37.26	34.25	36.20	36.20	-3.03%	10,152
Feb 5, 2026	41.00	41.00	37.26	37.33	37.33	-9.81%	25,052
Feb 4, 2026	46.82	46.82	41.13	41.39	41.39	-9.41%	39,731
Feb 3, 2026	45.69	45.69	44.86	45.69	45.69	9.99%	4,214
Feb 2, 2026	39.59	41.54	37.05	41.54	41.54	19.99%	53,907
Feb 1, 2026	29.89	34.62	29.78	34.62	34.62	20.00%	9,317
Jan 30, 2026	29.01	29.43	28.79	28.85	28.85	-1.27%	1,032
Jan 29, 2026	29.25	29.80	29.20	29.22	29.22	-0.54%	652
Jan 28, 2026	30.83	30.83	29.30	29.38	29.38	0.79%	1,838
Jan 27, 2026	34.99	34.99	28.90	29.15	29.15	-2.35%	1,698
Jan 23, 2026	30.90	30.90	29.85	29.85	29.85	0.17%	765
Jan 22, 2026	35.95	35.95	29.55	29.80	29.80	-0.67%	1,762
Jan 21, 2026	31.15	32.00	29.52	30.00	30.00	-3.47%	64,904
Jan 20, 2026	33.00	33.00	30.00	31.08	31.08	-4.10%	42,843
Jan 19, 2026	31.99	33.11	31.92	32.41	32.41	-0.58%	26,151
Jan 16, 2026	30.30	32.97	30.30	32.60	32.60	-0.79%	5,057
Jan 14, 2026	31.86	34.80	31.76	32.86	32.86	3.89%	47,397
Jan 13, 2026	32.12	32.39	30.80	31.63	31.63	-0.03%	53,487
Jan 12, 2026	31.71	33.39	31.55	31.64	31.64	-2.04%	25,939
Jan 9, 2026	33.00	33.07	32.21	32.30	32.30	-4.47%	1,143
Jan 8, 2026	34.39	34.39	33.20	33.81	33.81	-2.11%	1,016
Jan 7, 2026	33.90	34.59	33.90	34.54	34.54	2.37%	610
Jan 6, 2026	34.30	34.50	33.51	33.74	33.74	-2.79%	3,839
Jan 5, 2026	33.49	37.49	32.90	34.71	34.71	3.33%	26,404
Jan 2, 2026	33.01	33.68	32.97	33.59	33.59	1.79%	400
Jan 1, 2026	33.99	33.99	32.84	33.00	33.00	-3.31%	796
Dec 31, 2025	33.74	34.19	33.05	34.13	34.13	1.31%	4,054
Dec 30, 2025	33.01	33.69	32.70	33.69	33.69	2.09%	1,182
Dec 29, 2025	33.55	33.55	32.50	33.00	33.00	-1.64%	333
Dec 26, 2025	33.90	33.90	32.95	33.55	33.55	0.33%	1,374
Dec 24, 2025	33.30	33.60	33.25	33.44	33.44	-0.42%	697
Dec 23, 2025	33.58	33.58	33.58	33.58	33.58	1.60%	40
Dec 22, 2025	33.81	33.90	33.05	33.05	33.05	-	1,359
Dec 19, 2025	33.06	33.37	33.00	33.05	33.05	-0.36%	441
Dec 18, 2025	34.14	34.14	32.59	33.17	33.17	-2.01%	359
Dec 17, 2025	34.05	34.16	33.60	33.85	33.85	-0.27%	538
Dec 16, 2025	35.00	35.40	33.75	33.94	33.94	-3.03%	24,339
Dec 15, 2025	34.99	35.90	33.70	35.00	35.00	1.80%	3,484
Dec 12, 2025	33.80	34.38	33.21	34.38	34.38	1.87%	4,172
Dec 11, 2025	34.20	34.20	33.75	33.75	33.75	1.32%	233
Dec 10, 2025	33.84	34.12	33.31	33.31	33.31	0.42%	1,004
Dec 9, 2025	34.35	34.35	33.05	33.17	33.17	-0.75%	2,591
Dec 8, 2025	34.49	34.49	33.42	33.42	33.42	-4.24%	2,377
Dec 5, 2025	34.20	35.60	34.20	34.90	34.90	2.05%	496
Dec 4, 2025	33.81	34.88	33.80	34.20	34.20	2.09%	725
Dec 3, 2025	36.02	36.02	32.60	33.50	33.50	-7.00%	3,562
Dec 2, 2025	36.98	37.59	35.61	36.02	36.02	-4.10%	3,004