BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.20	34.79	34.20	34.20	34.20	0.32%	146
Apr 28, 2026	34.45	34.70	34.00	34.09	34.09	-1.04%	2,092
Apr 27, 2026	39.30	39.30	34.20	34.45	34.45	1.62%	1,230
Apr 24, 2026	34.87	34.87	33.90	33.90	33.90	-0.29%	1,980
Apr 23, 2026	33.80	34.90	33.32	34.00	34.00	-	996
Apr 22, 2026	34.10	34.50	33.80	34.00	34.00	-0.29%	1,845
Apr 21, 2026	33.91	34.74	33.91	34.10	34.10	0.89%	4,336
Apr 20, 2026	32.30	34.34	32.30	33.80	33.80	-1.89%	3,328
Apr 17, 2026	33.74	34.47	32.56	34.45	34.45	5.19%	15,213
Apr 16, 2026	34.40	34.40	32.60	32.75	32.75	-1.15%	14,818
Apr 15, 2026	31.66	33.50	31.66	33.13	33.13	4.74%	15,384
Apr 13, 2026	32.00	32.49	30.61	31.63	31.63	-2.01%	4,216
Apr 10, 2026	32.01	34.46	31.60	32.28	32.28	0.84%	5,966
Apr 9, 2026	33.48	33.48	32.00	32.01	32.01	-1.63%	7,722
Apr 8, 2026	32.90	33.92	31.13	32.54	32.54	1.43%	8,455
Apr 7, 2026	33.99	33.99	30.90	32.08	32.08	0.91%	2,535
Apr 6, 2026	31.89	33.74	31.30	31.79	31.79	-0.06%	7,939
Apr 2, 2026	31.99	32.49	30.30	31.81	31.81	2.85%	6,033
Apr 1, 2026	30.19	32.47	30.19	30.93	30.93	4.49%	9,908
Mar 30, 2026	31.00	32.00	27.00	29.60	29.60	-5.37%	9,397
Mar 27, 2026	31.60	32.34	31.00	31.28	31.28	-1.01%	6,420
Mar 25, 2026	31.93	32.43	31.50	31.60	31.60	1.15%	32,733
Mar 24, 2026	31.77	32.47	30.51	31.24	31.24	-2.53%	23,744
Mar 23, 2026	32.15	32.74	30.90	32.05	32.05	-0.31%	6,329
Mar 20, 2026	32.95	33.83	31.50	32.15	32.15	-2.43%	12,248
Mar 19, 2026	32.02	34.78	32.02	32.95	32.95	-1.82%	1,847
Mar 18, 2026	32.01	35.20	32.01	33.56	33.56	1.36%	5,055
Mar 17, 2026	35.99	35.99	33.03	33.11	33.11	-0.63%	2,859
Mar 16, 2026	32.97	34.10	32.50	33.32	33.32	1.06%	5,529
Mar 13, 2026	34.00	35.00	32.33	32.97	32.97	-2.46%	9,717
Mar 12, 2026	33.60	35.60	32.05	33.80	33.80	-1.37%	4,381
Mar 11, 2026	33.60	34.98	33.00	34.27	34.27	0.38%	8,665
Mar 10, 2026	35.10	35.92	34.11	34.14	34.14	-2.74%	9,263
Mar 9, 2026	35.30	36.80	33.36	35.10	35.10	-2.45%	5,455
Mar 6, 2026	32.60	38.99	32.60	35.98	35.98	4.26%	44,554
Mar 5, 2026	32.60	34.70	31.15	34.51	34.51	5.18%	45,442
Mar 4, 2026	33.80	33.80	31.50	32.81	32.81	-3.50%	1,863
Mar 2, 2026	34.18	34.18	32.23	34.00	34.00	-0.53%	25,929
Feb 27, 2026	31.67	34.65	31.10	34.18	34.18	7.93%	31,772
Feb 26, 2026	33.36	33.97	30.90	31.67	31.67	-2.01%	51,974
Feb 25, 2026	32.45	33.50	32.11	32.32	32.32	-1.10%	9,465
Feb 24, 2026	33.88	33.88	31.95	32.68	32.68	-1.63%	4,528
Feb 23, 2026	32.25	34.48	32.25	33.22	33.22	-0.27%	10,317
Feb 20, 2026	33.66	34.85	32.55	33.31	33.31	0.73%	3,278
Feb 19, 2026	34.80	34.80	32.80	33.07	33.07	-2.91%	11,602
Feb 18, 2026	35.00	35.00	33.20	34.06	34.06	2.16%	2,830
Feb 17, 2026	32.75	34.43	32.75	33.34	33.34	-1.07%	12,478
Feb 16, 2026	34.00	34.48	32.50	33.70	33.70	0.45%	51,274
Feb 13, 2026	34.34	34.62	33.00	33.55	33.55	-1.21%	23,280
Feb 12, 2026	34.10	34.92	33.93	33.96	33.96	-0.96%	16,190
Feb 11, 2026	33.81	35.80	33.81	34.29	34.29	-0.12%	24,398
Feb 10, 2026	32.75	34.70	32.50	34.33	34.33	3.65%	32,168
Feb 9, 2026	33.00	33.90	32.50	33.12	33.12	-0.30%	10,976
Feb 6, 2026	33.60	33.94	32.47	33.22	33.22	-1.13%	7,688
Feb 5, 2026	34.10	34.10	33.00	33.60	33.60	0.99%	9,163
Feb 4, 2026	33.50	34.45	32.00	33.27	33.27	-0.98%	26,787
Feb 3, 2026	33.41	34.75	33.22	33.60	33.60	2.60%	7,360
Feb 2, 2026	32.11	33.60	32.11	32.75	32.75	-1.33%	3,343
Feb 1, 2026	32.01	34.46	32.01	33.19	33.19	1.34%	6,755
Jan 30, 2026	32.52	33.48	32.00	32.75	32.75	-1.77%	10,999
Jan 29, 2026	34.48	34.48	33.01	33.34	33.34	-0.24%	7,357
Jan 28, 2026	34.25	34.89	33.01	33.42	33.42	-0.48%	9,442
Jan 27, 2026	32.39	33.64	32.39	33.58	33.58	1.82%	2,754
Jan 23, 2026	35.19	35.19	32.70	32.98	32.98	-3.14%	3,680
Jan 22, 2026	33.25	35.15	33.25	34.05	34.05	2.10%	9,181
Jan 21, 2026	32.10	35.45	32.10	33.35	33.35	-2.60%	5,424
Jan 20, 2026	34.30	35.45	33.00	34.24	34.24	3.76%	21,581
Jan 19, 2026	35.00	35.00	31.80	33.00	33.00	-3.79%	13,981
Jan 16, 2026	32.20	34.90	32.20	34.30	34.30	0.38%	7,745
Jan 14, 2026	34.50	35.79	33.80	34.17	34.17	-0.78%	11,471
Jan 13, 2026	35.48	35.90	34.00	34.44	34.44	-4.86%	12,919
Jan 12, 2026	35.25	36.55	34.95	36.20	36.20	-0.03%	6,208
Jan 9, 2026	36.58	37.31	35.81	36.21	36.21	-0.98%	4,678
Jan 8, 2026	37.00	37.50	36.00	36.57	36.57	0.14%	7,738
Jan 7, 2026	36.52	37.88	36.25	36.52	36.52	0.38%	5,649
Jan 6, 2026	36.10	37.40	36.10	36.38	36.38	-1.17%	10,450
Jan 5, 2026	37.80	37.80	35.94	36.81	36.81	-1.05%	17,405
Jan 2, 2026	37.99	37.99	37.00	37.20	37.20	-0.11%	9,811
Jan 1, 2026	36.95	37.98	36.95	37.24	37.24	0.54%	8,831
Dec 31, 2025	38.30	38.30	36.61	37.04	37.04	-1.54%	14,974
Dec 30, 2025	38.50	38.50	37.50	37.62	37.62	-0.87%	3,229
Dec 29, 2025	37.85	38.61	37.00	37.95	37.95	0.26%	5,836
Dec 26, 2025	38.26	38.84	37.30	37.85	37.85	-1.07%	4,415
Dec 24, 2025	37.95	38.83	37.80	38.26	38.26	1.40%	8,078
Dec 23, 2025	39.00	39.00	37.11	37.73	37.73	0.53%	3,450
Dec 22, 2025	37.90	39.40	36.90	37.53	37.53	0.67%	12,747
Dec 19, 2025	38.06	38.06	37.00	37.28	37.28	-0.08%	21,434
Dec 18, 2025	37.20	38.74	37.00	37.31	37.31	-1.63%	10,447
Dec 17, 2025	37.43	38.29	36.60	37.93	37.93	1.63%	5,315
Dec 16, 2025	37.61	38.00	36.61	37.32	37.32	-2.33%	13,464
Dec 15, 2025	38.41	39.39	37.13	38.21	38.21	-1.24%	4,752
Dec 12, 2025	38.40	39.40	37.12	38.69	38.69	-1.12%	7,794
Dec 11, 2025	38.20	39.90	36.72	39.13	39.13	4.24%	37,876
Dec 10, 2025	38.44	38.44	36.00	37.54	37.54	2.96%	4,653
Dec 9, 2025	35.00	37.48	35.00	36.46	36.46	4.08%	11,057
Dec 8, 2025	37.00	39.00	34.15	35.03	35.03	-6.29%	25,993
Dec 5, 2025	39.28	39.28	36.52	37.38	37.38	-2.35%	8,038
Dec 4, 2025	38.40	38.95	37.80	38.28	38.28	-0.44%	6,791
Dec 3, 2025	37.14	38.98	37.14	38.45	38.45	1.50%	4,875
Dec 2, 2025	39.40	39.41	37.02	37.88	37.88	-0.73%	8,598