BOM:540061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	51.44	51.70	45.00	48.54	48.54	-4.05%	13,598
Apr 21, 2026	49.90	51.59	49.90	50.59	50.59	-0.57%	2,491
Apr 20, 2026	51.41	51.76	50.40	50.88	50.88	-3.42%	4,407
Apr 17, 2026	50.29	52.68	50.29	52.68	52.68	3.91%	1,620
Apr 16, 2026	50.64	51.55	49.81	50.70	50.70	0.12%	6,292
Apr 15, 2026	50.75	51.04	50.21	50.64	50.64	1.75%	901
Apr 13, 2026	49.15	50.08	47.90	49.77	49.77	-0.46%	2,201
Apr 10, 2026	48.80	50.82	48.80	50.00	50.00	3.93%	6,397
Apr 9, 2026	49.92	50.70	46.97	48.11	48.11	-3.63%	2,361
Apr 8, 2026	46.30	50.06	46.30	49.92	49.92	6.37%	8,859
Apr 7, 2026	48.00	48.00	46.43	46.93	46.93	-0.74%	9,778
Apr 6, 2026	46.14	47.55	45.09	47.28	47.28	0.85%	6,929
Apr 2, 2026	45.63	47.30	42.91	46.88	46.88	2.74%	4,327
Apr 1, 2026	38.27	45.85	38.27	45.63	45.63	19.42%	13,635
Mar 30, 2026	45.50	45.50	38.00	38.21	38.21	-9.45%	21,353
Mar 27, 2026	46.21	46.21	41.70	42.20	42.20	-9.15%	78,723
Mar 25, 2026	46.01	48.39	46.01	46.45	46.45	-0.41%	33,848
Mar 24, 2026	48.54	48.79	46.10	46.64	46.64	0.63%	6,369
Mar 23, 2026	49.10	49.10	46.00	46.35	46.35	-7.47%	15,678
Mar 20, 2026	50.83	51.91	49.79	50.09	50.09	-1.46%	11,383
Mar 19, 2026	51.28	51.36	49.59	50.83	50.83	-0.88%	5,590
Mar 18, 2026	56.60	56.60	51.00	51.28	51.28	0.23%	7,037
Mar 17, 2026	49.00	52.12	49.00	51.16	51.16	0.75%	4,816
Mar 16, 2026	48.55	51.59	48.55	50.78	50.78	-1.36%	24,959
Mar 13, 2026	52.80	52.80	50.00	51.48	51.48	-2.54%	5,976
Mar 12, 2026	50.96	52.82	50.34	52.82	52.82	3.43%	3,483
Mar 11, 2026	51.63	52.18	51.00	51.07	51.07	1.41%	2,490
Mar 10, 2026	50.52	51.45	49.67	50.36	50.36	2.50%	5,218
Mar 9, 2026	48.65	50.00	48.35	49.13	49.13	-3.95%	12,945
Mar 6, 2026	48.30	52.41	48.30	51.15	51.15	-2.07%	1,324
Mar 5, 2026	51.74	53.03	50.65	52.23	52.23	3.14%	6,489
Mar 4, 2026	50.99	50.99	49.04	50.64	50.64	-1.99%	9,502
Mar 2, 2026	54.29	54.29	50.25	51.67	51.67	-3.44%	5,839
Feb 27, 2026	50.43	54.85	49.49	53.51	53.51	6.40%	11,060
Feb 26, 2026	50.00	52.19	50.00	50.29	50.29	-3.20%	7,952
Feb 25, 2026	51.60	51.99	50.00	51.95	51.95	1.37%	7,519
Feb 24, 2026	52.76	52.76	50.40	51.25	51.25	-2.38%	3,339
Feb 23, 2026	54.00	54.62	52.10	52.50	52.50	-0.96%	10,299
Feb 20, 2026	53.40	54.44	53.00	53.01	53.01	-2.00%	2,042
Feb 19, 2026	53.90	56.10	53.50	54.09	54.09	-2.82%	4,702
Feb 18, 2026	55.90	56.23	55.00	55.66	55.66	-0.73%	368
Feb 17, 2026	54.47	56.08	54.47	56.07	56.07	3.95%	768
Feb 16, 2026	55.68	55.68	53.70	53.94	53.94	-3.13%	5,962
Feb 13, 2026	55.00	57.00	55.00	55.68	55.68	-2.56%	3,884
Feb 12, 2026	57.45	58.00	56.65	57.14	57.14	-0.94%	7,501
Feb 11, 2026	59.00	59.07	57.07	57.68	57.68	-3.01%	10,475
Feb 10, 2026	60.19	60.36	59.05	59.47	59.47	0.92%	2,111
Feb 9, 2026	55.00	59.95	55.00	58.93	58.93	2.29%	7,743
Feb 6, 2026	56.80	57.90	56.27	57.61	57.61	-0.64%	4,038
Feb 5, 2026	59.40	59.40	57.35	57.98	57.98	-2.91%	4,482