BOM:540956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	23.16	23.25	22.00	22.98	22.98	1.19%	82,936
Apr 20, 2026	23.18	23.50	22.01	22.71	22.71	-0.79%	67,244
Apr 17, 2026	22.70	23.23	22.64	22.89	22.89	1.10%	31,720
Apr 16, 2026	23.00	23.89	22.30	22.64	22.64	-1.61%	121,290
Apr 15, 2026	22.50	23.33	22.39	23.01	23.01	3.05%	363,423
Apr 13, 2026	22.15	22.50	21.79	22.33	22.33	0.81%	33,302
Apr 10, 2026	22.45	22.45	21.67	22.15	22.15	-0.18%	47,223
Apr 9, 2026	22.05	22.20	21.71	22.19	22.19	0.63%	12,745
Apr 8, 2026	22.45	22.48	21.60	22.05	22.05	1.10%	50,491
Apr 7, 2026	21.75	21.99	21.61	21.81	21.81	1.54%	23,983
Apr 6, 2026	21.55	21.55	21.05	21.48	21.48	3.12%	25,646
Apr 2, 2026	20.36	21.68	20.36	20.83	20.83	-2.02%	17,389
Apr 1, 2026	22.00	22.01	21.06	21.26	21.26	3.66%	49,982
Mar 30, 2026	18.90	21.00	17.99	20.51	20.51	6.10%	228,628
Mar 27, 2026	19.54	20.13	19.00	19.33	19.33	-3.06%	504,468
Mar 25, 2026	20.07	20.65	19.80	19.94	19.94	-0.35%	79,163
Mar 24, 2026	20.31	21.06	18.50	20.01	20.01	-1.43%	125,622
Mar 23, 2026	20.63	21.18	20.01	20.30	20.30	-4.02%	88,788
Mar 20, 2026	21.11	21.39	20.98	21.15	21.15	0.28%	13,010
Mar 19, 2026	21.00	21.64	20.71	21.09	21.09	-0.66%	29,026
Mar 18, 2026	21.28	21.59	20.65	21.23	21.23	0.09%	46,337
Mar 17, 2026	21.50	21.95	20.60	21.21	21.21	-1.30%	118,647
Mar 16, 2026	22.30	22.40	21.09	21.49	21.49	-0.92%	63,566
Mar 13, 2026	22.22	22.22	21.62	21.69	21.69	-0.82%	93,486
Mar 12, 2026	22.48	23.45	21.52	21.87	21.87	-1.13%	82,744
Mar 11, 2026	22.44	22.44	21.69	22.12	22.12	1.65%	91,965
Mar 10, 2026	21.71	22.10	21.60	21.76	21.76	-0.82%	13,347
Mar 9, 2026	22.16	22.16	21.56	21.94	21.94	-1.48%	38,216
Mar 6, 2026	22.30	22.73	21.50	22.27	22.27	-0.27%	43,630
Mar 5, 2026	21.28	22.77	21.28	22.33	22.33	1.73%	45,513
Mar 4, 2026	20.27	22.20	20.27	21.95	21.95	2.33%	179,821
Mar 2, 2026	21.81	21.81	21.00	21.45	21.45	-1.65%	29,100
Feb 27, 2026	21.50	22.43	21.41	21.81	21.81	0.41%	33,891
Feb 26, 2026	22.39	22.39	21.55	21.72	21.72	-1.05%	20,081
Feb 25, 2026	22.70	22.70	21.70	21.95	21.95	-0.09%	27,026
Feb 24, 2026	22.40	22.89	21.55	21.97	21.97	-2.53%	51,941
Feb 23, 2026	23.38	23.38	22.05	22.54	22.54	-1.70%	84,942
Feb 20, 2026	23.85	23.85	22.61	22.93	22.93	-0.78%	52,473
Feb 19, 2026	23.97	23.97	23.00	23.11	23.10	-0.13%	24,047
Feb 18, 2026	23.40	23.93	23.05	23.14	23.13	0.56%	36,619
Feb 17, 2026	24.59	24.59	22.80	23.01	23.00	-3.68%	48,408
Feb 16, 2026	22.39	24.25	22.00	23.89	23.88	10.24%	200,327
Feb 13, 2026	23.12	23.45	21.45	21.67	21.66	-4.71%	133,219
Feb 12, 2026	23.62	23.77	22.51	22.74	22.73	-3.73%	39,485
Feb 11, 2026	23.50	23.99	22.51	23.62	23.61	0.25%	27,707
Feb 10, 2026	21.90	25.47	21.74	23.56	23.55	7.58%	99,643
Feb 9, 2026	22.29	22.39	21.53	21.90	21.89	0.05%	24,467
Feb 6, 2026	21.75	22.16	21.32	21.89	21.88	1.11%	29,006
Feb 5, 2026	21.37	21.67	21.31	21.65	21.64	1.31%	12,478
Feb 4, 2026	21.23	22.05	21.23	21.37	21.36	-2.29%	104,315