BOM:540700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	20.60	21.98	20.60	21.00	21.00	-0.05%	4,013
Apr 20, 2026	22.00	22.04	20.87	21.01	21.01	-2.78%	4,456
Apr 17, 2026	20.57	21.87	20.57	21.61	21.61	-0.05%	8,224
Apr 16, 2026	21.50	21.88	21.11	21.62	21.62	1.17%	16,273
Apr 15, 2026	20.20	21.84	19.75	21.37	21.37	6.11%	7,497
Apr 13, 2026	19.36	20.53	19.11	20.14	20.14	-1.95%	6,634
Apr 10, 2026	19.97	20.84	19.97	20.54	20.54	0.24%	5,020
Apr 9, 2026	20.09	20.72	20.09	20.49	20.49	0.10%	3,541
Apr 8, 2026	20.48	20.65	20.30	20.47	20.47	2.66%	4,006
Apr 7, 2026	19.40	20.49	19.19	19.94	19.94	3.69%	19,504
Apr 6, 2026	18.62	19.40	18.20	19.23	19.23	3.50%	3,668
Apr 2, 2026	18.29	18.70	17.83	18.58	18.58	1.36%	1,725
Apr 1, 2026	17.10	18.98	16.99	18.33	18.33	8.65%	10,728
Mar 30, 2026	17.41	17.76	16.60	16.87	16.87	-6.90%	32,709
Mar 27, 2026	19.15	19.15	17.51	18.12	18.12	-5.62%	18,734
Mar 25, 2026	19.00	19.50	19.00	19.20	19.20	2.56%	5,041
Mar 24, 2026	18.25	19.37	18.25	18.72	18.72	1.57%	10,661
Mar 23, 2026	18.02	19.04	18.02	18.43	18.43	-2.12%	2,983
Mar 20, 2026	19.10	19.62	18.70	18.83	18.83	-2.28%	28,531
Mar 19, 2026	19.85	20.00	19.13	19.27	19.27	-4.32%	10,742
Mar 18, 2026	17.24	20.98	17.24	20.14	20.14	15.15%	124,768
Mar 17, 2026	17.60	18.29	17.27	17.49	17.49	-0.11%	3,590
Mar 16, 2026	17.45	18.14	17.40	17.51	17.51	-0.85%	5,521
Mar 13, 2026	18.26	18.36	17.65	17.66	17.66	-3.29%	14,911
Mar 12, 2026	18.15	18.67	17.97	18.26	18.26	-2.61%	9,052
Mar 11, 2026	18.80	19.09	18.00	18.75	18.75	2.18%	9,254
Mar 10, 2026	18.11	18.69	17.90	18.35	18.35	3.38%	9,357
Mar 9, 2026	17.65	18.23	17.32	17.75	17.75	-2.58%	3,795
Mar 6, 2026	18.10	18.87	18.10	18.22	18.22	-0.60%	3,943
Mar 5, 2026	18.67	19.07	18.07	18.33	18.33	-0.38%	6,078
Mar 4, 2026	18.11	18.90	18.10	18.40	18.40	-1.87%	1,081
Mar 2, 2026	19.48	19.48	18.60	18.75	18.75	-3.05%	9,736
Feb 27, 2026	19.30	19.82	19.11	19.34	19.34	-0.72%	9,216
Feb 26, 2026	19.58	19.61	19.23	19.48	19.48	-0.51%	2,094
Feb 25, 2026	19.88	19.88	19.30	19.58	19.58	-0.81%	2,252
Feb 24, 2026	20.44	20.44	19.63	19.74	19.74	-2.66%	651
Feb 23, 2026	20.24	20.78	19.74	20.28	20.28	0.25%	6,251
Feb 20, 2026	19.63	21.06	19.63	20.23	20.23	-1.32%	2,874
Feb 19, 2026	21.00	21.00	20.44	20.50	20.50	-1.16%	1,544
Feb 18, 2026	20.80	21.19	20.60	20.74	20.74	-0.24%	1,705
Feb 17, 2026	19.63	21.08	19.63	20.79	20.79	-0.29%	614
Feb 16, 2026	20.50	20.90	20.41	20.85	20.85	-0.48%	523
Feb 13, 2026	20.49	21.02	20.30	20.95	20.95	1.21%	1,061
Feb 12, 2026	21.20	21.57	20.64	20.70	20.70	-1.19%	2,736
Feb 11, 2026	20.91	20.95	20.58	20.95	20.95	1.85%	726
Feb 10, 2026	20.57	21.00	20.57	20.57	20.57	-1.01%	348
Feb 9, 2026	20.79	20.91	20.25	20.78	20.78	0.78%	1,711
Feb 6, 2026	20.01	21.04	20.01	20.62	20.62	-0.15%	2,910
Feb 5, 2026	20.38	21.00	20.22	20.65	20.65	-1.24%	3,464
Feb 4, 2026	20.35	20.95	19.94	20.91	20.91	3.36%	4,324