BOM:533344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	30.01	31.60	30.01	31.41	31.41	4.73%	55,096
Apr 24, 2026	31.11	31.11	29.62	29.99	29.99	-2.53%	37,855
Apr 23, 2026	31.19	31.49	30.71	30.77	30.77	-2.26%	30,846
Apr 22, 2026	31.52	31.78	31.10	31.48	31.48	0.48%	37,025
Apr 21, 2026	31.91	31.91	31.06	31.33	31.33	-0.35%	16,852
Apr 20, 2026	31.85	32.72	31.34	31.44	31.44	-1.57%	47,141
Apr 17, 2026	31.15	32.33	31.15	31.94	31.94	2.34%	65,685
Apr 16, 2026	29.82	31.43	29.82	31.21	31.21	2.53%	100,198
Apr 15, 2026	29.05	30.78	29.05	30.44	30.44	5.29%	38,684
Apr 13, 2026	29.25	29.25	28.09	28.91	28.91	-0.82%	43,246
Apr 10, 2026	28.19	29.33	28.19	29.15	29.15	3.30%	75,552
Apr 9, 2026	28.75	28.77	28.00	28.22	28.22	-0.28%	40,710
Apr 8, 2026	27.72	28.52	27.72	28.30	28.30	3.70%	50,565
Apr 7, 2026	27.56	27.91	27.01	27.29	27.29	0.66%	28,517
Apr 6, 2026	26.46	27.29	26.17	27.11	27.11	1.96%	28,504
Apr 2, 2026	25.82	26.69	25.55	26.59	26.59	0.04%	34,290
Apr 1, 2026	26.09	26.74	24.74	26.58	26.58	10.80%	86,646
Mar 30, 2026	26.00	26.29	23.78	23.99	23.99	-8.19%	104,454
Mar 27, 2026	27.00	27.40	26.02	26.13	26.13	-4.81%	104,895
Mar 25, 2026	26.60	28.00	26.60	27.45	27.45	2.54%	67,847
Mar 24, 2026	26.70	27.18	26.31	26.77	26.77	0.64%	16,854
Mar 23, 2026	27.00	27.25	26.17	26.60	26.60	-2.85%	73,179
Mar 20, 2026	27.35	27.81	27.09	27.38	27.38	0.77%	31,103
Mar 19, 2026	27.45	27.50	26.87	27.17	27.17	-1.20%	30,465
Mar 18, 2026	26.31	27.77	26.31	27.50	27.50	3.19%	43,503
Mar 17, 2026	26.67	26.99	26.52	26.65	26.65	-0.52%	38,809
Mar 16, 2026	24.03	33.03	24.03	26.79	26.79	-2.69%	55,277
Mar 13, 2026	28.37	28.59	27.50	27.53	27.53	-3.71%	33,849
Mar 12, 2026	28.10	28.97	27.74	28.59	28.59	0.25%	48,733
Mar 11, 2026	28.60	29.00	28.37	28.52	28.52	0.49%	33,855
Mar 10, 2026	28.00	28.51	27.96	28.38	28.38	1.54%	55,310
Mar 9, 2026	28.40	28.60	27.42	27.95	27.95	-2.82%	81,376
Mar 6, 2026	28.21	29.10	28.21	28.76	28.76	0.07%	175,494
Mar 5, 2026	28.25	28.90	28.25	28.74	28.74	1.45%	46,064
Mar 4, 2026	28.13	29.10	28.00	28.33	28.33	-2.95%	55,007
Mar 2, 2026	29.76	30.27	28.86	29.19	29.19	-5.38%	47,812
Feb 27, 2026	30.40	30.94	30.40	30.85	30.85	0.39%	84,324
Feb 26, 2026	31.17	31.21	30.52	30.73	30.73	-0.93%	38,229
Feb 25, 2026	31.20	31.80	30.76	31.02	31.02	-0.29%	29,737
Feb 24, 2026	31.99	31.99	31.01	31.11	31.11	-1.36%	28,329
Feb 23, 2026	31.81	32.18	31.05	31.54	31.54	-1.07%	45,459
Feb 20, 2026	32.30	32.30	31.51	31.88	31.88	-0.81%	15,019
Feb 19, 2026	33.20	33.20	32.00	32.14	32.14	-2.67%	13,269
Feb 18, 2026	32.32	33.05	32.32	33.02	33.02	0.95%	20,144
Feb 17, 2026	32.18	32.96	32.17	32.71	32.71	1.68%	34,083
Feb 16, 2026	33.99	33.99	32.08	32.17	32.17	-2.63%	38,528
Feb 13, 2026	33.40	33.40	32.64	33.04	33.04	-1.49%	20,114
Feb 12, 2026	34.00	34.07	33.46	33.54	33.54	-0.95%	15,790
Feb 11, 2026	34.15	34.26	33.73	33.86	33.86	-0.88%	9,975
Feb 10, 2026	34.40	34.64	34.00	34.16	34.16	0.62%	42,578
Feb 9, 2026	34.20	34.35	33.85	33.95	33.95	1.01%	22,234
Feb 6, 2026	33.76	33.79	33.19	33.61	33.61	-1.03%	14,304
Feb 5, 2026	33.80	34.40	33.75	33.96	33.96	-1.22%	22,211
Feb 4, 2026	34.00	34.79	33.01	34.38	34.38	-0.61%	84,375
Feb 3, 2026	33.00	34.89	32.05	34.59	34.59	7.96%	136,493
Feb 2, 2026	32.80	32.80	31.32	32.04	32.04	-2.32%	66,932
Feb 1, 2026	32.50	33.45	32.31	32.80	32.80	-0.03%	18,407
Jan 30, 2026	32.50	33.03	32.45	32.81	32.81	-0.79%	50,175
Jan 29, 2026	33.00	35.29	32.76	33.07	33.07	-1.90%	88,036
Jan 28, 2026	31.51	33.95	31.23	33.71	33.71	5.91%	40,108
Jan 27, 2026	29.50	31.96	29.50	31.83	31.83	6.88%	95,037
Jan 23, 2026	30.32	30.63	29.75	29.78	29.78	-3.22%	61,422
Jan 22, 2026	29.70	31.46	29.70	30.77	30.77	2.29%	150,616
Jan 21, 2026	31.30	31.45	29.56	30.08	30.08	-5.97%	187,307
Jan 20, 2026	33.16	33.16	31.78	31.99	31.99	-3.79%	59,439
Jan 19, 2026	32.24	33.40	32.24	33.25	33.25	1.03%	19,512
Jan 16, 2026	32.20	33.19	32.20	32.91	32.91	-0.15%	18,239
Jan 14, 2026	32.50	33.10	32.50	32.96	32.96	1.23%	20,703
Jan 13, 2026	32.10	32.98	32.10	32.56	32.56	-0.37%	18,535
Jan 12, 2026	31.86	32.87	31.86	32.68	32.68	0.31%	45,299
Jan 9, 2026	33.00	33.15	32.45	32.58	32.58	-1.57%	32,771
Jan 8, 2026	34.29	34.31	33.05	33.10	33.10	-3.55%	29,580
Jan 7, 2026	34.34	34.69	34.14	34.32	34.32	-0.26%	12,409
Jan 6, 2026	34.00	34.65	34.00	34.41	34.41	0.17%	29,108
Jan 5, 2026	34.37	34.99	34.08	34.35	34.35	0.20%	44,501
Jan 2, 2026	33.69	34.40	33.47	34.28	34.28	1.75%	77,372
Jan 1, 2026	33.68	33.86	33.50	33.69	33.69	0.51%	27,077
Dec 31, 2025	33.32	33.80	33.22	33.52	33.52	1.21%	25,846
Dec 30, 2025	33.00	33.41	33.00	33.12	33.12	-0.81%	6,879
Dec 29, 2025	33.75	34.00	33.27	33.39	33.39	-1.42%	12,739
Dec 26, 2025	33.72	34.25	33.54	33.87	33.87	0.33%	39,250
Dec 24, 2025	33.79	34.00	33.60	33.76	33.76	0.42%	48,773
Dec 23, 2025	33.04	33.76	33.04	33.62	33.62	1.76%	39,021
Dec 22, 2025	32.01	33.11	32.01	33.04	33.04	1.10%	35,716
Dec 19, 2025	32.26	32.94	32.26	32.68	32.68	0.80%	54,844
Dec 18, 2025	32.95	32.95	32.26	32.42	32.42	-1.07%	37,855
Dec 17, 2025	32.89	33.15	32.75	32.77	32.77	-0.67%	26,408
Dec 16, 2025	33.53	33.57	32.80	32.99	32.99	-2.19%	29,357
Dec 15, 2025	34.60	34.60	33.65	33.73	33.73	-1.66%	30,957
Dec 12, 2025	33.56	36.21	33.50	34.30	34.30	2.24%	61,489
Dec 11, 2025	33.20	33.75	32.87	33.55	33.55	1.30%	20,056
Dec 10, 2025	32.40	33.29	32.40	33.12	33.12	1.56%	22,544
Dec 9, 2025	32.05	32.84	31.90	32.61	32.61	1.30%	44,221
Dec 8, 2025	32.51	33.12	32.00	32.19	32.19	-2.75%	28,289
Dec 5, 2025	33.12	33.20	32.92	33.10	33.10	-0.03%	27,528
Dec 4, 2025	33.50	33.63	32.90	33.11	33.11	0.49%	34,393
Dec 3, 2025	33.12	33.27	32.38	32.95	32.95	-0.51%	99,488
Dec 2, 2025	33.24	33.69	33.02	33.12	33.12	-1.08%	33,725
Dec 1, 2025	33.86	34.06	33.35	33.48	33.48	-1.33%	38,590
Nov 28, 2025	34.39	34.40	33.84	33.93	33.93	-1.39%	23,510