BOM:539762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	44.99	44.99	42.99	43.46	43.46	0.60%	17,222
Apr 28, 2026	43.06	45.19	42.17	43.20	43.20	-1.71%	45,205
Apr 27, 2026	43.90	46.23	43.14	43.95	43.95	4.44%	30,801
Apr 24, 2026	46.29	46.29	38.00	42.08	42.08	-5.20%	47,743
Apr 23, 2026	47.95	47.95	43.01	44.39	44.39	-3.31%	48,921
Apr 22, 2026	43.50	46.90	43.50	45.91	45.91	3.21%	28,520
Apr 21, 2026	43.70	45.95	43.70	44.48	44.48	1.92%	64,278
Apr 20, 2026	44.60	44.71	42.02	43.64	43.64	1.11%	51,846
Apr 17, 2026	41.79	47.40	41.00	43.16	43.16	6.59%	162,405
Apr 16, 2026	40.70	40.70	38.99	40.49	40.49	3.11%	69,237
Apr 15, 2026	39.20	41.00	37.82	39.27	39.27	3.89%	57,181
Apr 13, 2026	36.60	39.30	35.55	37.80	37.80	11.83%	115,960
Apr 10, 2026	34.47	34.57	33.10	33.80	33.80	2.80%	13,954
Apr 9, 2026	36.30	36.30	32.50	32.88	32.88	-5.38%	34,192
Apr 8, 2026	35.85	38.13	34.67	34.75	34.75	-2.88%	33,006
Apr 7, 2026	33.81	36.13	33.80	35.78	35.78	0.70%	6,794
Apr 6, 2026	37.45	37.45	33.10	35.53	35.53	4.10%	3,610
Apr 2, 2026	32.00	36.69	30.30	34.13	34.13	-1.07%	23,657
Apr 1, 2026	36.20	36.20	33.03	34.50	34.50	5.80%	19,842
Mar 30, 2026	32.00	33.49	29.21	32.61	32.61	1.97%	16,866
Mar 27, 2026	32.02	32.60	30.16	31.98	31.98	-4.31%	46,066
Mar 25, 2026	33.89	33.89	32.01	33.42	33.42	1.27%	9,900
Mar 24, 2026	34.28	34.28	32.00	33.00	33.00	4.04%	18,995
Mar 23, 2026	31.70	33.78	30.25	31.72	31.72	-6.71%	42,770
Mar 20, 2026	34.39	34.40	31.57	34.00	34.00	2.60%	34,439
Mar 19, 2026	32.99	33.80	31.53	33.14	33.14	-0.09%	31,605
Mar 18, 2026	31.00	34.00	30.20	33.17	33.17	8.93%	21,441
Mar 17, 2026	32.87	32.87	28.35	30.45	30.45	-1.17%	11,392
Mar 16, 2026	34.97	34.97	30.30	30.81	30.81	-3.08%	10,085
Mar 13, 2026	31.55	32.77	31.55	31.79	31.79	-1.37%	8,193
Mar 12, 2026	32.89	33.34	31.62	32.23	32.23	-2.01%	16,290
Mar 11, 2026	33.61	33.61	32.55	32.89	32.89	-2.14%	7,800
Mar 10, 2026	31.55	34.48	31.05	33.61	33.61	3.45%	20,344
Mar 9, 2026	32.90	33.57	31.20	32.49	32.49	-0.85%	11,970
Mar 6, 2026	33.00	34.30	32.09	32.77	32.77	-0.91%	11,165
Mar 5, 2026	30.70	33.86	30.70	33.07	33.07	2.26%	13,485
Mar 4, 2026	31.00	32.98	30.15	32.34	32.34	1.06%	24,836
Mar 2, 2026	30.50	34.00	30.50	32.00	32.00	-3.06%	17,650
Feb 27, 2026	32.25	34.80	32.01	33.01	33.01	1.38%	7,158
Feb 26, 2026	32.65	34.98	32.00	32.56	32.56	-3.18%	24,495
Feb 25, 2026	34.90	35.00	32.50	33.63	33.63	2.16%	17,994
Feb 24, 2026	34.93	36.45	32.70	32.92	32.92	-2.57%	15,904
Feb 23, 2026	35.00	35.00	33.12	33.79	33.79	-3.37%	12,122
Feb 20, 2026	35.90	35.90	33.17	34.97	34.97	0.87%	7,346
Feb 19, 2026	36.00	37.47	34.66	34.67	34.67	-4.36%	24,151
Feb 18, 2026	37.75	37.75	36.00	36.25	36.25	-5.01%	22,350
Feb 17, 2026	38.00	39.65	36.52	38.16	38.16	0.93%	9,797
Feb 16, 2026	42.00	42.00	36.01	37.81	37.81	0.61%	101,455
Feb 13, 2026	36.00	39.70	36.00	37.58	37.58	13.02%	132,214
Feb 12, 2026	33.80	34.89	32.35	33.25	33.25	-1.31%	6,436
Feb 11, 2026	34.00	34.00	32.59	33.69	33.69	2.34%	7,081
Feb 10, 2026	33.95	33.95	30.36	32.92	32.92	6.68%	27,541
Feb 9, 2026	31.00	33.80	30.10	30.86	30.86	0.49%	19,341
Feb 6, 2026	31.37	31.37	29.59	30.71	30.71	-0.13%	5,278
Feb 5, 2026	30.25	32.10	29.52	30.75	30.75	-1.88%	12,410
Feb 4, 2026	32.80	32.80	30.51	31.34	31.34	-2.46%	10,595
Feb 3, 2026	33.29	33.29	30.55	32.13	32.13	3.35%	3,496
Feb 2, 2026	33.30	33.30	30.51	31.09	31.09	-3.18%	20,273
Feb 1, 2026	31.85	32.30	30.51	32.11	32.11	1.81%	10,887
Jan 30, 2026	30.85	32.00	30.68	31.54	31.54	3.96%	23,892
Jan 29, 2026	30.01	32.98	29.75	30.34	30.34	-4.11%	12,924
Jan 28, 2026	31.65	31.90	29.01	31.64	31.64	6.68%	20,121
Jan 27, 2026	27.72	30.54	27.72	29.66	29.66	-0.44%	41,546
Jan 23, 2026	32.20	32.20	29.50	29.79	29.79	-6.59%	8,675
Jan 22, 2026	31.70	31.90	30.52	31.89	31.89	5.46%	10,696
Jan 21, 2026	30.83	30.83	29.00	30.24	30.24	-0.33%	6,839
Jan 20, 2026	29.40	31.90	29.40	30.34	30.34	1.47%	22,189
Jan 19, 2026	33.00	33.00	29.13	29.90	29.90	-6.27%	11,980
Jan 16, 2026	32.00	32.00	31.04	31.90	31.90	3.27%	10,262
Jan 14, 2026	32.40	32.85	29.75	30.89	30.89	-0.45%	34,735
Jan 13, 2026	29.34	31.30	28.15	31.03	31.03	6.60%	46,900
Jan 12, 2026	31.90	31.90	28.71	29.11	29.11	-8.75%	38,062
Jan 9, 2026	32.99	33.00	30.90	31.90	31.90	1.95%	77,154
Jan 8, 2026	34.65	34.65	31.00	31.29	31.29	-8.54%	40,099
Jan 7, 2026	33.97	34.49	32.63	34.21	34.21	4.84%	13,286
Jan 6, 2026	33.80	35.70	31.63	32.63	32.63	-7.14%	39,694
Jan 5, 2026	36.65	36.65	34.12	35.14	35.14	1.80%	19,754
Jan 2, 2026	33.80	35.75	33.80	34.52	34.52	0.41%	4,072
Jan 1, 2026	34.50	35.68	33.70	34.38	34.38	2.87%	8,528
Dec 31, 2025	34.70	34.70	33.00	33.42	33.42	-1.59%	19,750
Dec 30, 2025	34.65	34.69	33.12	33.96	33.96	-0.38%	4,976
Dec 29, 2025	36.00	36.00	33.60	34.09	34.09	-1.45%	24,310
Dec 26, 2025	34.98	36.00	33.50	34.59	34.59	0.90%	16,094
Dec 24, 2025	34.50	35.89	33.60	34.28	34.28	-0.90%	14,849
Dec 23, 2025	36.90	36.90	33.50	34.59	34.59	1.53%	33,124
Dec 22, 2025	32.70	34.90	32.70	34.07	34.07	2.53%	7,914
Dec 19, 2025	33.76	35.50	32.83	33.23	33.23	-1.57%	10,462
Dec 18, 2025	33.39	35.50	32.00	33.76	33.76	0.63%	33,517
Dec 17, 2025	35.14	35.14	33.37	33.55	33.55	-1.24%	3,994
Dec 16, 2025	35.77	35.78	33.30	33.97	33.97	-0.59%	11,938
Dec 15, 2025	35.88	36.50	33.85	34.17	34.17	-1.10%	16,304
Dec 12, 2025	34.00	34.95	32.36	34.55	34.55	5.11%	41,311
Dec 11, 2025	35.00	35.00	32.55	32.87	32.87	-2.92%	9,439
Dec 10, 2025	34.99	34.99	33.01	33.86	33.86	1.83%	9,593
Dec 9, 2025	32.50	33.48	30.66	33.25	33.25	2.78%	37,917
Dec 8, 2025	37.00	37.00	31.53	32.35	32.35	-6.39%	48,576
Dec 5, 2025	35.70	35.70	33.15	34.56	34.56	2.95%	23,503
Dec 4, 2025	35.75	35.75	33.22	33.57	33.57	-2.92%	22,720
Dec 3, 2025	32.30	34.78	32.30	34.58	34.58	4.38%	34,287
Dec 2, 2025	33.99	34.79	32.92	33.13	33.13	-0.12%	23,980