BOM:542685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	23.44	24.99	23.44	24.37	24.37	11.48%	92
Apr 1, 2026	21.90	21.90	21.86	21.86	21.86	0.51%	802
Mar 30, 2026	23.46	24.00	21.75	21.75	21.75	-5.43%	142
Mar 27, 2026	23.00	23.00	23.00	23.00	23.00	-1.29%	10
Mar 25, 2026	23.50	23.50	23.30	23.30	23.30	0.60%	72
Mar 24, 2026	22.58	23.51	22.57	23.16	23.16	2.61%	2,155
Mar 23, 2026	22.57	24.00	22.56	22.57	22.57	-3.96%	525
Mar 20, 2026	23.00	24.14	23.00	23.50	23.50	1.08%	5,910
Mar 19, 2026	23.91	25.74	22.56	23.25	23.25	-3.13%	324
Mar 18, 2026	22.80	24.00	22.80	24.00	24.00	4.08%	2,268
Mar 17, 2026	24.00	24.50	22.90	23.06	23.06	-2.49%	72,060
Mar 16, 2026	23.35	24.95	23.35	23.65	23.65	2.65%	252,621
Mar 13, 2026	24.53	26.02	23.04	23.04	23.04	-5.96%	152
Mar 12, 2026	24.90	25.70	24.50	24.50	24.50	1.16%	8,432
Mar 11, 2026	25.29	25.60	22.33	24.22	24.22	-2.85%	11,135
Mar 10, 2026	24.41	24.93	24.41	24.93	24.93	4.35%	325
Mar 9, 2026	24.20	25.17	23.89	23.89	23.89	-3.86%	13,197
Mar 6, 2026	25.82	26.59	24.85	24.85	24.85	-4.57%	1,021
Mar 5, 2026	26.95	27.50	25.50	26.04	26.04	0.93%	6,986
Mar 4, 2026	25.20	28.20	24.52	25.80	25.80	-1.90%	16,625
Mar 2, 2026	27.21	27.36	26.30	26.30	26.30	-3.31%	754
Feb 27, 2026	28.45	28.45	27.20	27.20	27.20	-2.12%	157
Feb 26, 2026	27.79	27.79	27.79	27.79	27.79	1.57%	5
Feb 25, 2026	27.75	28.04	27.16	27.36	27.36	-1.41%	2,022
Feb 24, 2026	26.21	27.98	26.21	27.75	27.75	2.29%	384
Feb 20, 2026	27.00	27.13	27.00	27.13	27.13	-	28
Feb 19, 2026	27.75	27.75	27.13	27.13	27.13	-3.90%	20
Feb 18, 2026	26.02	28.23	26.02	28.23	28.23	0.82%	332
Feb 17, 2026	27.50	28.40	27.50	28.00	28.00	3.67%	76
Feb 16, 2026	28.24	28.78	27.01	27.01	27.01	-5.33%	3,435
Feb 13, 2026	27.71	28.74	27.10	28.53	28.53	2.96%	384
Feb 12, 2026	29.00	29.95	27.71	27.71	27.71	-2.36%	289
Feb 11, 2026	28.50	28.50	28.24	28.38	28.38	0.53%	365
Feb 10, 2026	26.95	28.55	26.95	28.23	28.23	5.57%	1,418
Feb 9, 2026	23.89	27.30	23.89	26.74	26.74	9.59%	77
Feb 6, 2026	24.50	25.45	24.01	24.40	24.40	-2.01%	9,995
Feb 5, 2026	25.45	25.45	24.47	24.90	24.90	1.63%	1,655
Feb 4, 2026	25.00	25.09	24.50	24.50	24.50	-3.20%	13,234
Feb 3, 2026	26.37	26.50	25.31	25.31	25.31	-4.02%	145
Feb 2, 2026	25.61	26.37	25.61	26.37	26.37	-0.45%	1,883
Jan 30, 2026	25.29	26.49	25.23	26.49	26.49	4.50%	3,733
Jan 29, 2026	27.99	27.99	25.09	25.35	25.35	-13.66%	19,694
Jan 28, 2026	27.70	30.09	27.70	29.36	29.36	6.53%	10,358
Jan 27, 2026	30.45	30.45	26.80	27.56	27.56	-11.10%	14,245
Jan 23, 2026	31.05	31.30	31.00	31.00	31.00	2.99%	12
Jan 22, 2026	34.50	34.50	29.54	30.10	30.10	-0.66%	1,693
Jan 21, 2026	30.87	31.02	29.47	30.30	30.30	-0.72%	612
Jan 20, 2026	31.00	36.90	30.00	30.52	30.52	-0.81%	929
Jan 19, 2026	31.00	31.00	30.77	30.77	30.77	-3.24%	120
Jan 16, 2026	31.70	32.70	31.12	31.80	31.80	0.32%	251