BOM:539979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	55.75	55.75	48.00	48.20	48.20	2.55%	405
Apr 20, 2026	49.00	49.00	47.00	47.00	47.00	-2.08%	405
Apr 17, 2026	49.50	50.98	48.00	48.00	48.00	0.52%	973
Apr 16, 2026	49.94	49.94	47.16	47.75	47.75	-3.73%	333
Apr 15, 2026	45.90	49.60	45.90	49.60	49.60	8.34%	200
Apr 13, 2026	48.80	48.80	45.77	45.78	45.78	-0.54%	31
Apr 10, 2026	46.50	48.95	44.46	46.03	46.03	-1.65%	575
Apr 9, 2026	46.78	46.80	46.78	46.80	46.80	2.18%	65
Apr 8, 2026	44.00	48.80	44.00	45.80	45.80	9.91%	3,482
Apr 7, 2026	39.00	42.48	39.00	41.67	41.67	0.19%	175
Apr 6, 2026	39.19	42.02	39.19	41.59	41.59	6.12%	1,451
Apr 2, 2026	37.25	39.90	37.00	39.19	39.19	-1.88%	11,801
Apr 1, 2026	38.16	39.94	38.16	39.94	39.94	6.73%	580
Mar 30, 2026	40.99	40.99	37.40	37.42	37.42	-0.32%	386
Mar 27, 2026	39.80	39.80	37.00	37.54	37.54	-8.39%	5,223
Mar 25, 2026	39.00	40.99	38.54	40.98	40.98	6.39%	368
Mar 24, 2026	38.99	40.99	37.92	38.52	38.52	-1.23%	1,832
Mar 23, 2026	39.00	39.00	39.00	39.00	39.00	2.04%	33
Mar 20, 2026	40.96	40.96	38.14	38.22	38.22	0.21%	102
Mar 19, 2026	40.49	40.50	38.05	38.14	38.14	-4.65%	4,548
Mar 18, 2026	39.99	41.48	39.99	40.00	40.00	1.70%	1,636
Mar 17, 2026	41.17	41.41	38.10	39.33	39.33	-2.89%	332
Mar 16, 2026	40.99	42.46	40.50	40.50	40.50	-1.22%	6,323
Mar 13, 2026	39.50	41.50	39.25	41.00	41.00	-0.22%	1,548
Mar 12, 2026	41.61	44.79	39.12	41.09	41.09	0.83%	776
Mar 11, 2026	41.30	41.30	40.75	40.75	40.75	-	186
Mar 10, 2026	42.00	42.73	39.30	40.75	40.75	1.82%	1,183
Mar 9, 2026	44.00	44.00	39.99	40.02	40.02	-6.87%	5,484
Mar 6, 2026	44.00	44.76	40.20	42.97	42.97	-0.14%	3,480
Mar 5, 2026	46.35	46.35	42.90	43.03	43.03	-6.88%	3,952
Mar 4, 2026	42.65	47.00	41.57	46.21	46.21	2.62%	7,530
Mar 2, 2026	49.00	49.00	45.00	45.03	45.03	-5.18%	19,628
Feb 27, 2026	49.00	50.00	45.05	47.49	47.49	0.40%	20,377
Feb 26, 2026	48.84	50.06	44.51	47.30	47.30	1.94%	5,186
Feb 25, 2026	44.80	47.39	43.80	46.40	46.40	3.87%	759
Feb 24, 2026	44.90	44.90	44.67	44.67	44.67	-1.59%	178
Feb 23, 2026	43.50	46.49	42.60	45.39	45.39	3.54%	1,914
Feb 20, 2026	47.99	47.99	43.30	43.84	43.84	-6.44%	3,893
Feb 19, 2026	47.46	47.80	44.01	46.86	46.86	0.41%	5,751
Feb 18, 2026	48.57	49.49	46.41	46.67	46.67	0.84%	7,574
Feb 17, 2026	48.18	50.37	46.00	46.28	46.28	-3.94%	8,214
Feb 16, 2026	48.75	49.78	48.16	48.18	48.18	-1.75%	2,649
Feb 13, 2026	47.04	49.75	47.04	49.04	49.04	-1.23%	3,853
Feb 12, 2026	51.75	51.80	48.83	49.65	49.65	-0.86%	526
Feb 11, 2026	52.00	52.00	50.08	50.08	50.08	-1.07%	440
Feb 10, 2026	48.80	51.99	47.80	50.62	50.62	1.95%	7,955
Feb 9, 2026	46.05	52.80	46.05	49.65	49.65	-1.00%	8,925
Feb 6, 2026	46.83	53.74	46.83	50.15	50.15	-3.61%	2,723
Feb 5, 2026	54.67	54.67	48.93	52.03	52.03	4.65%	67
Feb 4, 2026	49.15	50.06	49.15	49.72	49.72	1.16%	903