BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.59	31.70	29.01	31.35	31.35	3.43%	24,658
Apr 16, 2026	30.31	30.31	30.31	30.31	30.31	4.99%	246
Apr 15, 2026	27.75	28.87	27.75	28.87	28.87	4.98%	9,731
Apr 13, 2026	27.26	27.50	26.55	27.50	27.50	-1.15%	10,825
Apr 10, 2026	26.21	27.89	26.21	27.82	27.82	3.69%	10,844
Apr 9, 2026	27.99	27.99	26.60	26.83	26.83	-0.96%	12,752
Apr 8, 2026	27.09	27.12	27.09	27.09	27.09	4.88%	1,985
Apr 7, 2026	24.97	25.83	24.97	25.83	25.83	5.00%	3,170
Apr 6, 2026	23.91	24.61	23.90	24.60	24.60	4.95%	2,942
Apr 2, 2026	22.38	23.45	22.01	23.44	23.44	2.63%	9,904
Apr 1, 2026	21.06	22.84	21.06	22.84	22.84	4.96%	5,007
Mar 30, 2026	22.87	23.00	21.76	21.76	21.76	-4.98%	16,832
Mar 27, 2026	23.45	24.19	22.82	22.90	22.90	-4.66%	10,832
Mar 25, 2026	24.03	24.58	23.55	24.02	24.02	1.09%	8,018
Mar 24, 2026	23.21	24.30	22.68	23.76	23.76	-0.34%	14,486
Mar 23, 2026	24.42	24.59	23.84	23.84	23.84	-4.98%	17,046
Mar 20, 2026	24.67	25.77	24.50	25.09	25.09	2.20%	9,275
Mar 19, 2026	25.68	25.68	24.48	24.55	24.55	-2.85%	7,393
Mar 18, 2026	25.40	25.73	24.62	25.27	25.27	0.96%	2,773
Mar 17, 2026	24.79	25.45	24.29	25.03	25.03	-0.20%	8,563
Mar 16, 2026	26.60	26.60	25.02	25.08	25.08	-4.75%	15,804
Mar 13, 2026	27.50	27.50	26.31	26.33	26.33	-4.91%	9,108
Mar 12, 2026	28.83	28.83	27.56	27.69	27.69	-3.01%	13,210
Mar 11, 2026	26.90	28.55	26.90	28.55	28.55	4.96%	3,255
Mar 10, 2026	27.62	28.06	27.16	27.20	27.20	-1.52%	6,700
Mar 9, 2026	28.80	28.80	27.55	27.62	27.62	-4.76%	12,372
Mar 6, 2026	28.00	29.00	28.00	29.00	29.00	5.00%	20,282
Mar 5, 2026	26.88	27.83	26.41	27.62	27.62	4.19%	18,510
Mar 4, 2026	27.89	27.89	26.41	26.51	26.51	-4.64%	13,454
Mar 2, 2026	27.28	27.88	26.75	27.80	27.80	-1.03%	54,931
Feb 27, 2026	28.70	29.47	27.93	28.09	28.09	-4.46%	23,449
Feb 26, 2026	28.90	29.65	28.90	29.40	29.40	-0.64%	3,067
Feb 25, 2026	28.62	30.44	28.62	29.59	29.59	0.99%	7,339
Feb 24, 2026	28.25	29.36	28.25	29.30	29.30	2.59%	9,465
Feb 23, 2026	28.97	29.54	28.16	28.56	28.56	-2.49%	23,265
Feb 20, 2026	28.89	29.51	28.02	29.29	29.29	0.27%	18,164
Feb 19, 2026	30.67	30.67	29.21	29.21	29.21	-4.98%	34,273
Feb 18, 2026	30.58	31.49	30.56	30.74	30.74	2.19%	33,404
Feb 17, 2026	27.73	30.08	27.24	30.08	30.08	4.99%	23,748
Feb 16, 2026	29.50	29.89	28.65	28.65	28.65	-4.98%	24,777
Feb 13, 2026	30.32	30.79	30.15	30.15	30.15	-4.98%	5,343
Feb 12, 2026	32.74	32.74	31.73	31.73	31.73	-4.97%	21,780
Feb 11, 2026	33.39	33.39	32.12	33.39	33.39	5.00%	242,923
Feb 10, 2026	30.21	31.80	29.40	31.80	31.80	4.99%	18,416
Feb 9, 2026	31.06	31.79	30.29	30.29	30.29	-4.99%	54,861
Feb 6, 2026	31.77	32.60	31.77	31.88	31.88	-4.67%	45,609
Feb 5, 2026	34.43	36.92	33.44	33.44	33.44	-4.97%	104,739
Feb 4, 2026	35.19	35.19	35.19	35.19	35.19	-4.99%	6,920
Feb 3, 2026	38.10	39.60	37.04	37.04	37.04	-4.98%	17,198
Feb 2, 2026	38.98	40.15	38.98	38.98	38.98	-5.00%	36,484