BOM:542337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	34.80	35.39	33.96	34.21	34.21	-1.47%	343
Apr 21, 2026	34.89	35.19	34.33	34.72	34.72	-0.63%	2,247
Apr 20, 2026	35.25	35.25	34.17	34.94	34.94	-1.24%	2,098
Apr 17, 2026	35.41	35.95	34.90	35.38	35.38	1.35%	9,648
Apr 16, 2026	34.68	35.30	34.60	34.91	34.91	2.02%	7,435
Apr 15, 2026	33.30	35.00	33.30	34.22	34.22	4.30%	16,302
Apr 13, 2026	33.30	33.30	32.13	32.81	32.81	-2.81%	6,374
Apr 10, 2026	32.50	34.55	32.21	33.76	33.76	6.77%	13,264
Apr 9, 2026	31.62	32.33	30.95	31.62	31.62	3.00%	1,747
Apr 8, 2026	29.83	31.00	29.83	30.70	30.70	4.99%	6,595
Apr 7, 2026	32.00	32.00	29.20	29.24	29.24	-3.37%	1,652
Apr 6, 2026	30.80	31.14	29.56	30.26	30.26	1.10%	3,015
Apr 2, 2026	28.03	30.33	27.30	29.93	29.93	6.78%	3,193
Apr 1, 2026	25.80	28.45	25.80	28.03	28.03	13.94%	9,765
Mar 30, 2026	26.71	26.71	24.29	24.60	24.60	-8.07%	17,881
Mar 27, 2026	28.90	28.90	26.65	26.76	26.76	-5.01%	19,858
Mar 25, 2026	28.00	29.28	27.80	28.17	28.17	0.14%	14,709
Mar 24, 2026	28.41	28.65	27.84	28.13	28.13	0.64%	83,637
Mar 23, 2026	28.55	28.77	27.81	27.95	27.95	-5.09%	4,671
Mar 20, 2026	29.88	29.88	29.40	29.45	29.45	1.24%	335,978
Mar 19, 2026	29.36	30.32	28.93	29.09	29.09	-2.51%	10,519
Mar 18, 2026	29.39	31.13	29.37	29.84	29.84	2.83%	14,601
Mar 17, 2026	30.10	31.49	29.01	29.02	29.02	-2.98%	11,283
Mar 16, 2026	31.42	31.42	29.79	29.91	29.91	-4.81%	6,102
Mar 13, 2026	30.90	31.60	30.32	31.42	31.42	1.58%	1,515
Mar 12, 2026	31.11	31.62	30.90	30.93	30.93	-2.31%	9,030
Mar 11, 2026	31.98	32.15	31.29	31.66	31.66	-1.00%	5,274
Mar 10, 2026	31.38	32.19	31.30	31.98	31.98	2.80%	2,777
Mar 9, 2026	31.54	32.58	30.54	31.11	31.11	-1.36%	5,743
Mar 6, 2026	32.25	32.50	31.05	31.54	31.54	0.13%	24,968
Mar 5, 2026	31.46	32.13	31.20	31.50	31.50	0.38%	5,097
Mar 4, 2026	31.93	32.30	31.10	31.38	31.38	-2.18%	31,659
Mar 2, 2026	30.14	33.02	30.14	32.08	32.08	-2.82%	16,191
Feb 27, 2026	33.10	33.72	32.54	33.01	33.01	-0.27%	5,242
Feb 26, 2026	32.80	34.17	32.65	33.10	33.10	-1.25%	14,256
Feb 25, 2026	33.60	33.96	33.03	33.52	33.52	0.93%	2,933
Feb 24, 2026	34.24	34.24	33.00	33.21	33.21	-3.74%	2,178
Feb 23, 2026	34.84	34.84	33.90	34.50	34.50	-0.46%	506
Feb 20, 2026	34.60	35.00	34.30	34.66	34.66	0.29%	1,993
Feb 19, 2026	34.81	35.53	34.39	34.56	34.56	0.38%	2,845
Feb 18, 2026	35.50	35.63	34.35	34.43	34.43	-2.46%	3,886
Feb 17, 2026	34.05	35.78	34.05	35.30	35.30	1.73%	4,037
Feb 16, 2026	35.13	35.25	34.40	34.70	34.70	-1.17%	12,145
Feb 13, 2026	39.50	39.50	34.51	35.11	35.11	-2.96%	6,017
Feb 12, 2026	36.35	37.14	35.71	36.18	36.18	-0.47%	9,363
Feb 11, 2026	39.20	39.20	36.15	36.35	36.35	-5.95%	7,570
Feb 10, 2026	38.75	39.21	37.77	38.65	38.65	1.20%	4,115
Feb 9, 2026	38.09	39.00	37.51	38.19	38.19	-0.93%	2,275
Feb 6, 2026	39.15	39.80	37.95	38.55	38.55	-3.12%	14,997
Feb 5, 2026	41.00	41.00	38.99	39.79	39.79	-1.83%	22,827