BOM:540403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	50.20	50.20	49.26	49.27	49.27	-2.24%	1,183
Apr 21, 2026	50.51	51.23	49.17	50.40	50.40	-2.33%	5,111
Apr 20, 2026	54.00	54.00	51.10	51.60	51.60	-4.05%	6,904
Apr 17, 2026	53.78	53.78	52.50	53.78	53.78	-	1,242
Apr 16, 2026	53.45	53.78	51.51	53.78	53.78	0.64%	1,358
Apr 15, 2026	52.49	53.49	51.11	53.44	53.44	3.77%	1,347
Apr 13, 2026	49.86	51.60	49.86	51.50	51.50	2.69%	517
Apr 10, 2026	50.50	50.60	49.00	50.15	50.15	0.30%	2,217
Apr 9, 2026	52.00	52.01	49.60	50.00	50.00	-2.91%	1,021
Apr 8, 2026	51.50	51.50	51.00	51.50	51.50	4.12%	725
Apr 7, 2026	49.46	49.46	49.46	49.46	49.46	4.99%	93
Apr 6, 2026	48.99	49.09	47.11	47.11	47.11	0.75%	507
Apr 2, 2026	46.76	46.76	46.76	46.76	46.76	4.84%	10
Apr 1, 2026	44.60	44.60	44.60	44.60	44.60	0.20%	269
Mar 30, 2026	44.75	45.49	44.01	44.51	44.51	-3.55%	3,224
Mar 27, 2026	48.01	48.65	45.70	46.15	46.15	-4.03%	55,620
Mar 25, 2026	45.99	48.09	45.99	48.09	48.09	5.00%	1,524
Mar 24, 2026	44.98	46.80	44.98	45.80	45.80	2.00%	2,271
Mar 23, 2026	46.53	46.89	44.70	44.90	44.90	-4.47%	2,008
Mar 20, 2026	46.00	47.00	46.00	47.00	47.00	2.13%	2,085
Mar 19, 2026	46.80	48.39	46.00	46.02	46.02	-2.50%	3,327
Mar 18, 2026	47.70	49.05	46.75	47.20	47.20	0.47%	1,723
Mar 17, 2026	48.98	48.98	46.51	46.98	46.98	-1.63%	5,954
Mar 16, 2026	48.27	49.19	46.82	47.76	47.76	-3.03%	11,189
Mar 13, 2026	49.35	50.00	47.51	49.25	49.25	-1.28%	15,053
Mar 12, 2026	50.90	50.90	47.48	49.89	49.89	-0.16%	4,987
Mar 11, 2026	51.12	51.74	49.00	49.97	49.97	-2.78%	10,226
Mar 10, 2026	50.65	51.55	48.50	51.40	51.40	4.49%	7,043
Mar 9, 2026	47.98	50.15	45.02	49.19	49.19	6.31%	12,421
Mar 6, 2026	42.01	48.95	42.01	46.27	46.27	3.98%	33,348
Mar 5, 2026	43.01	45.39	42.26	44.50	44.50	5.40%	19,480
Mar 4, 2026	35.76	42.22	35.76	42.22	42.22	9.98%	13,389
Mar 2, 2026	36.00	40.67	35.64	38.39	38.39	-3.03%	29,727
Feb 27, 2026	40.45	41.00	38.95	39.59	39.59	-2.66%	3,970
Feb 26, 2026	40.40	41.55	40.30	40.67	40.67	-0.39%	9,453
Feb 25, 2026	44.62	45.54	40.66	40.83	40.83	-9.61%	10,744
Feb 24, 2026	45.91	46.83	45.00	45.17	45.17	-4.42%	5,896
Feb 23, 2026	47.05	50.27	47.00	47.26	47.26	-2.96%	14,298
Feb 20, 2026	45.65	48.90	44.18	48.70	48.70	6.59%	11,480
Feb 19, 2026	45.58	47.16	45.26	45.69	45.69	0.95%	12,147
Feb 18, 2026	45.01	49.44	45.01	45.26	45.26	0.69%	12,444
Feb 17, 2026	47.50	47.60	44.36	44.95	44.95	-6.55%	8,090
Feb 16, 2026	49.01	49.54	48.10	48.10	48.10	-2.89%	7,198
Feb 13, 2026	50.59	50.88	49.10	49.53	49.53	-3.36%	17,380
Feb 12, 2026	49.00	52.48	49.00	51.25	51.25	0.51%	39,981
Feb 11, 2026	53.00	54.78	49.60	50.99	50.99	-5.08%	27,803
Feb 10, 2026	59.50	60.44	51.67	53.72	53.72	-8.25%	14,740
Feb 9, 2026	59.48	61.41	55.91	58.55	58.55	-2.25%	12,684
Feb 6, 2026	71.00	71.00	58.41	59.90	59.90	-17.96%	91,046
Feb 5, 2026	74.70	74.70	72.53	73.01	73.01	0.01%	2,061