BOM:533168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	53.20	54.00	51.74	52.88	52.88	-0.58%	2,430
Apr 20, 2026	50.00	54.43	50.00	53.19	53.19	0.36%	2,752
Apr 17, 2026	57.80	57.80	52.87	53.00	53.00	0.25%	3,873
Apr 16, 2026	51.69	52.98	50.67	52.87	52.87	3.30%	2,534
Apr 15, 2026	52.00	52.00	50.50	51.18	51.18	2.05%	1,503
Apr 13, 2026	45.19	51.04	45.19	50.15	50.15	-0.34%	1,545
Apr 10, 2026	52.70	52.70	49.45	50.32	50.32	1.55%	6,867
Apr 9, 2026	46.00	51.00	46.00	49.55	49.55	1.75%	8,827
Apr 8, 2026	47.70	48.94	47.36	48.70	48.70	3.07%	3,757
Apr 7, 2026	47.70	47.70	46.40	47.25	47.25	-0.94%	1,484
Apr 6, 2026	51.00	51.00	45.37	47.70	47.70	6.62%	1,402
Apr 2, 2026	44.70	45.06	43.25	44.74	44.74	2.10%	1,472
Apr 1, 2026	43.45	44.91	43.33	43.82	43.82	4.31%	955
Mar 30, 2026	40.30	44.70	40.30	42.01	42.01	-6.52%	5,093
Mar 27, 2026	46.63	46.63	44.39	44.94	44.94	-1.71%	3,729
Mar 25, 2026	44.19	46.17	44.19	45.72	45.72	3.16%	3,491
Mar 24, 2026	41.30	45.94	41.30	44.32	44.32	-2.44%	5,995
Mar 23, 2026	44.10	46.00	43.15	45.43	45.43	-3.71%	11,655
Mar 20, 2026	50.85	50.85	46.11	47.18	47.18	2.57%	9,802
Mar 19, 2026	43.15	46.40	43.15	46.00	46.00	-1.92%	926
Mar 18, 2026	45.80	46.90	44.51	46.90	46.90	4.31%	12,801
Mar 17, 2026	45.23	45.67	44.09	44.96	44.96	-2.01%	1,460
Mar 16, 2026	44.01	45.88	44.01	45.88	45.88	-0.39%	6,478
Mar 13, 2026	46.34	47.10	44.70	46.06	46.06	1.88%	1,426
Mar 12, 2026	45.72	46.55	44.66	45.21	45.21	-0.66%	56,780
Mar 11, 2026	44.00	46.49	44.00	45.51	45.51	-1.47%	120
Mar 10, 2026	45.50	46.50	44.91	46.19	46.19	0.46%	1,175
Mar 9, 2026	48.80	48.80	40.10	45.98	45.98	-0.24%	2,676
Mar 6, 2026	47.50	47.50	45.20	46.09	46.09	2.44%	8,851
Mar 5, 2026	41.00	45.00	41.00	44.99	44.99	4.55%	1,426
Mar 4, 2026	45.28	45.28	42.97	43.03	43.03	-4.97%	4,498
Mar 2, 2026	42.30	46.66	42.30	45.28	45.28	-6.98%	3,561
Feb 27, 2026	47.47	49.00	45.90	48.68	48.68	2.44%	11,790
Feb 26, 2026	45.75	47.68	44.72	47.52	47.52	3.33%	3,645
Feb 25, 2026	42.94	46.04	42.94	45.99	45.99	6.98%	3,055
Feb 24, 2026	42.02	43.92	41.65	42.99	42.99	2.31%	3,398
Feb 23, 2026	43.66	43.66	41.65	42.02	42.02	-3.76%	2,141
Feb 20, 2026	43.50	44.55	43.50	43.66	43.66	-0.73%	845
Feb 19, 2026	43.50	44.69	43.50	43.98	43.98	0.85%	2,225
Feb 18, 2026	43.80	44.00	43.59	43.61	43.61	-0.43%	959
Feb 17, 2026	44.20	44.20	43.50	43.80	43.80	0.14%	2,150
Feb 16, 2026	45.15	45.15	43.74	43.74	43.74	-1.53%	129
Feb 13, 2026	44.64	46.00	43.76	44.42	44.42	-2.44%	3,163
Feb 12, 2026	45.01	45.58	44.33	45.53	45.53	1.63%	119
Feb 11, 2026	46.40	46.40	44.80	44.80	44.80	-3.97%	951
Feb 10, 2026	47.00	48.06	46.23	46.65	46.65	0.67%	2,776
Feb 9, 2026	44.10	47.15	44.10	46.34	46.34	6.14%	5,370
Feb 6, 2026	43.00	44.44	42.20	43.66	43.66	0.92%	173
Feb 5, 2026	44.05	44.89	43.14	43.26	43.26	-2.02%	2,744
Feb 4, 2026	49.00	49.00	42.60	44.15	44.15	5.12%	3,865