BOM:542057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	79.00	79.00	66.00	69.31	69.31	-4.00%	56,411
Mar 27, 2026	65.89	73.50	63.18	72.20	72.20	16.56%	84,278
Mar 25, 2026	57.65	65.00	57.65	61.94	61.94	9.84%	52,524
Mar 24, 2026	59.65	61.00	55.40	56.39	56.39	-0.74%	10,994
Mar 23, 2026	58.06	59.61	56.30	56.81	56.81	-3.48%	13,828
Mar 20, 2026	60.27	61.86	58.11	58.86	58.86	-2.34%	13,494
Mar 19, 2026	62.28	62.28	59.21	60.27	60.27	-1.31%	5,609
Mar 18, 2026	62.86	62.86	59.05	61.07	61.07	-0.63%	10,302
Mar 17, 2026	59.20	61.98	59.20	61.46	61.46	1.74%	5,483
Mar 16, 2026	61.50	61.50	59.51	60.41	60.41	-1.36%	8,170
Mar 13, 2026	61.98	62.98	60.90	61.24	61.24	-0.65%	6,116
Mar 12, 2026	60.15	62.25	60.02	61.64	61.64	1.97%	26,493
Mar 11, 2026	61.90	62.69	60.03	60.45	60.45	-1.82%	9,016
Mar 10, 2026	60.00	61.80	60.00	61.57	61.57	-0.08%	9,911
Mar 9, 2026	63.80	63.80	60.20	61.62	61.62	-2.73%	17,153
Mar 6, 2026	63.00	64.50	61.50	63.35	63.35	0.91%	8,987
Mar 5, 2026	61.00	63.00	61.00	62.78	62.78	2.31%	5,197
Mar 4, 2026	62.20	62.50	60.20	61.36	61.36	-2.04%	13,618
Mar 2, 2026	65.11	65.65	61.30	62.64	62.64	-3.79%	15,505
Feb 27, 2026	65.43	66.00	65.00	65.11	65.11	-	7,069
Feb 26, 2026	66.30	66.94	64.61	65.11	65.11	-1.39%	14,750
Feb 25, 2026	66.72	68.41	65.65	66.03	66.03	-1.58%	10,591
Feb 24, 2026	67.37	68.82	66.51	67.09	67.09	-0.42%	7,488
Feb 23, 2026	66.60	68.50	65.70	67.37	67.37	-0.80%	7,794
Feb 20, 2026	68.15	69.45	67.60	67.91	67.91	-0.38%	2,992
Feb 19, 2026	69.50	69.50	67.90	68.17	68.17	-1.79%	6,544
Feb 18, 2026	67.56	70.00	67.56	69.41	69.41	2.27%	22,921
Feb 17, 2026	67.75	69.40	67.24	67.87	67.87	-0.38%	36,756
Feb 16, 2026	68.12	69.61	68.05	68.13	68.13	-1.17%	49,534
Feb 13, 2026	69.02	69.02	68.20	68.94	68.94	-0.14%	43,127
Feb 12, 2026	69.60	70.69	67.99	69.04	69.04	-0.27%	33,936
Feb 11, 2026	71.90	71.90	69.10	69.23	69.23	-0.63%	59,753
Feb 10, 2026	70.00	71.00	69.00	69.67	69.67	-0.31%	35,270
Feb 9, 2026	70.55	71.85	69.23	69.89	69.89	-0.19%	36,964
Feb 6, 2026	71.69	72.50	69.01	70.02	70.02	0.29%	44,098
Feb 5, 2026	69.02	70.00	69.00	69.82	69.82	-0.07%	29,864
Feb 4, 2026	70.40	71.01	68.10	69.87	69.87	-0.75%	47,372
Feb 3, 2026	71.99	71.99	69.20	70.40	70.40	1.34%	29,284
Feb 2, 2026	71.98	72.50	69.11	69.47	69.47	-1.08%	43,583
Feb 1, 2026	69.20	73.00	69.20	70.23	70.23	0.03%	41,764
Jan 30, 2026	69.60	72.74	68.50	70.21	70.21	-0.37%	42,227
Jan 29, 2026	75.00	75.00	69.30	70.47	70.47	-1.72%	63,513
Jan 28, 2026	70.00	72.00	68.01	71.70	71.70	4.03%	41,519
Jan 27, 2026	71.42	72.94	68.00	68.92	68.92	-3.50%	43,574
Jan 23, 2026	71.70	72.88	70.82	71.42	71.42	0.29%	42,976
Jan 22, 2026	73.35	73.35	70.82	71.21	71.21	0.08%	37,889
Jan 21, 2026	71.10	72.89	69.50	71.15	71.15	-0.73%	34,394
Jan 20, 2026	72.25	73.50	70.40	71.67	71.67	-2.30%	41,665
Jan 19, 2026	75.35	76.74	72.21	73.36	73.36	-0.68%	50,573
Jan 16, 2026	74.88	74.88	73.40	73.86	73.86	-0.47%	38,114