BOM:539044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	81.32	86.84	80.51	83.36	83.36	5.59%	89,235
Apr 21, 2026	62.00	79.87	62.00	78.95	78.95	18.61%	28,017
Apr 20, 2026	66.00	70.79	66.00	66.56	66.56	-6.13%	9,732
Apr 17, 2026	73.90	73.90	67.90	70.91	70.91	4.43%	18,355
Apr 16, 2026	55.60	67.90	55.60	67.90	67.90	19.99%	27,029
Apr 15, 2026	54.60	57.15	54.60	56.59	56.59	2.56%	5,826
Apr 13, 2026	56.66	56.98	54.05	55.18	55.18	-4.57%	6,843
Apr 10, 2026	57.80	59.43	57.05	57.82	57.82	1.42%	1,008
Apr 9, 2026	60.00	60.00	57.01	57.01	57.01	-1.71%	233
Apr 8, 2026	56.30	60.43	56.30	58.00	58.00	3.81%	1,930
Apr 7, 2026	51.60	55.88	51.60	55.87	55.87	7.30%	628
Apr 6, 2026	50.26	53.26	49.12	52.07	52.07	3.60%	1,186
Apr 2, 2026	49.94	50.30	48.95	50.26	50.26	0.22%	118
Apr 1, 2026	46.55	50.15	46.55	50.15	50.15	7.73%	19,731
Mar 30, 2026	44.21	48.45	44.21	46.55	46.55	-4.84%	2,105
Mar 27, 2026	49.60	49.93	47.80	48.92	48.92	-4.49%	13,406
Mar 25, 2026	52.90	52.90	50.15	51.22	51.22	6.16%	1,007
Mar 24, 2026	46.00	52.95	46.00	48.25	48.25	0.12%	7,558
Mar 23, 2026	51.60	51.60	48.16	48.19	48.19	-6.79%	2,118
Mar 20, 2026	53.67	53.94	51.60	51.70	51.70	0.66%	2,210
Mar 19, 2026	54.10	54.71	51.00	51.36	51.36	-5.01%	2,461
Mar 18, 2026	53.89	54.88	52.50	54.07	54.07	0.33%	404
Mar 17, 2026	52.98	53.98	52.55	53.89	53.89	1.72%	682
Mar 16, 2026	53.97	54.70	52.50	52.98	52.98	-1.83%	1,999
Mar 13, 2026	55.00	55.50	53.97	53.97	53.97	-4.22%	136
Mar 12, 2026	55.20	56.35	55.20	56.35	56.35	-1.71%	1,341
Mar 11, 2026	57.80	57.87	56.23	57.33	57.33	2.32%	545
Mar 10, 2026	53.00	56.85	53.00	56.03	56.03	1.19%	1,181
Mar 9, 2026	57.00	57.00	51.60	55.37	55.37	-3.00%	910
Mar 6, 2026	56.92	57.30	55.90	57.08	57.08	1.03%	657
Mar 5, 2026	56.42	56.50	56.15	56.50	56.50	0.68%	7,501
Mar 4, 2026	54.50	56.12	54.01	56.12	56.12	1.48%	3,488
Mar 2, 2026	56.05	57.74	55.30	55.30	55.30	-4.13%	2,294
Feb 27, 2026	58.64	59.73	57.65	57.68	57.68	-1.64%	2,427
Feb 26, 2026	60.20	60.50	58.00	58.64	58.64	-2.58%	882
Feb 25, 2026	60.20	60.24	59.52	60.19	60.19	0.85%	1,614
Feb 24, 2026	58.97	59.68	58.97	59.68	59.68	2.26%	92
Feb 23, 2026	63.39	63.39	57.93	58.36	58.36	-3.44%	4,328
Feb 20, 2026	61.22	61.22	59.60	60.44	60.44	0.73%	405
Feb 19, 2026	61.24	61.25	60.00	60.00	60.00	-3.12%	485
Feb 18, 2026	60.56	61.93	60.38	61.93	61.93	2.26%	542
Feb 17, 2026	62.14	62.14	59.60	60.56	60.56	1.02%	2,300
Feb 16, 2026	60.07	60.08	59.95	59.95	59.95	-1.35%	556
Feb 13, 2026	62.00	62.52	60.69	60.77	60.77	-1.87%	1,827
Feb 12, 2026	66.17	66.17	61.93	61.93	61.93	-5.95%	1,121
Feb 11, 2026	65.86	67.00	65.62	65.85	65.85	-0.02%	306
Feb 10, 2026	66.25	67.45	64.98	65.86	65.86	0.50%	3,902
Feb 9, 2026	64.04	66.62	64.00	65.53	65.53	6.00%	3,928
Feb 6, 2026	62.30	62.30	61.40	61.82	61.82	1.10%	255
Feb 5, 2026	61.25	61.25	60.08	61.15	61.15	0.18%	710