BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	59.79	59.79	57.87	58.45	58.45	3.65%	778,549
Apr 7, 2026	56.46	57.25	55.25	56.39	56.39	-0.37%	486,783
Apr 6, 2026	54.79	57.00	54.33	56.60	56.60	2.13%	1,206,952
Apr 2, 2026	52.29	55.66	51.02	55.42	55.42	3.41%	1,439,417
Apr 1, 2026	52.10	54.25	51.92	53.59	53.59	6.06%	1,001,984
Mar 30, 2026	51.53	51.92	50.20	50.53	50.53	-4.53%	1,625,624
Mar 27, 2026	53.88	53.88	52.36	52.93	52.93	-2.83%	478,158
Mar 25, 2026	51.91	54.75	51.91	54.47	54.47	5.99%	1,222,781
Mar 24, 2026	52.61	53.16	51.10	51.39	51.39	0.78%	759,225
Mar 23, 2026	52.87	52.87	50.25	50.99	50.99	-4.17%	844,287
Mar 20, 2026	54.70	54.71	52.86	53.21	53.21	1.39%	381,003
Mar 19, 2026	54.49	54.79	52.25	52.48	52.48	-5.59%	458,272
Mar 18, 2026	51.51	55.95	51.26	55.59	55.59	8.21%	5,561,329
Mar 17, 2026	51.01	51.96	49.95	51.37	51.37	1.66%	490,504
Mar 16, 2026	50.35	51.38	49.38	50.53	50.53	-0.26%	388,886
Mar 13, 2026	52.31	52.76	50.45	50.66	50.66	-4.63%	664,415
Mar 12, 2026	53.16	53.94	51.95	53.12	53.12	-1.52%	821,252
Mar 11, 2026	56.04	56.90	53.63	53.94	53.94	-3.75%	360,947
Mar 10, 2026	54.77	56.37	52.86	56.04	56.04	4.65%	941,896
Mar 9, 2026	54.78	54.78	52.79	53.55	53.55	-4.12%	633,211
Mar 6, 2026	55.63	57.58	55.57	55.85	55.85	0.14%	460,436
Mar 5, 2026	54.06	56.10	54.06	55.77	55.77	2.76%	809,812
Mar 4, 2026	57.00	57.00	54.00	54.27	54.27	-5.25%	2,038,051
Mar 2, 2026	51.01	57.65	51.01	57.28	57.28	-1.39%	2,286,904
Feb 27, 2026	61.31	61.54	57.40	58.09	58.09	-5.62%	1,191,327
Feb 26, 2026	61.32	63.05	60.85	61.55	61.55	0.46%	1,042,220
Feb 25, 2026	62.01	62.07	60.28	61.27	61.27	1.01%	306,514
Feb 24, 2026	61.70	61.89	59.86	60.66	60.66	-1.67%	435,731
Feb 23, 2026	63.01	63.02	61.25	61.69	61.69	-1.28%	503,693
Feb 20, 2026	62.11	63.20	61.97	62.49	62.49	0.63%	324,891
Feb 19, 2026	63.05	64.15	61.93	62.10	62.10	-1.69%	737,070
Feb 18, 2026	62.62	63.80	62.49	63.17	63.17	0.98%	176,038
Feb 17, 2026	61.67	63.19	61.40	62.56	62.56	1.25%	639,989
Feb 16, 2026	60.95	62.10	60.38	61.79	61.79	0.90%	521,430
Feb 13, 2026	61.45	62.44	60.83	61.24	61.24	-2.27%	487,204
Feb 12, 2026	62.50	63.24	61.51	62.66	62.66	-0.10%	775,133
Feb 11, 2026	63.90	63.90	62.20	62.72	62.72	-1.83%	438,363
Feb 10, 2026	64.88	65.17	63.70	63.89	63.89	-1.57%	1,113,750
Feb 9, 2026	63.64	65.10	63.19	64.91	64.91	2.93%	992,055
Feb 6, 2026	63.10	63.53	61.87	63.06	63.06	-0.03%	774,903
Feb 5, 2026	65.35	65.36	62.85	63.08	63.08	-3.40%	1,147,876
Feb 4, 2026	64.00	66.25	63.50	65.30	65.30	2.19%	1,683,748
Feb 3, 2026	64.48	65.50	62.70	63.90	63.90	3.58%	988,734
Feb 2, 2026	61.21	62.42	58.93	61.69	61.69	-1.17%	2,128,839
Feb 1, 2026	65.54	65.89	57.00	62.42	62.42	-4.45%	1,281,634
Jan 30, 2026	61.75	65.69	61.74	65.33	65.33	4.78%	2,319,951
Jan 29, 2026	63.03	63.67	61.09	62.35	62.35	-1.14%	898,828
Jan 28, 2026	62.16	63.61	61.58	63.07	63.07	1.59%	1,870,591
Jan 27, 2026	63.60	64.56	61.66	62.08	62.08	-1.59%	3,005,936
Jan 23, 2026	62.36	68.00	61.22	63.08	63.08	1.71%	12,967,110