BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	56.67	57.61	55.87	56.89	56.89	0.04%	4,443,796
Apr 29, 2026	56.41	58.34	56.19	56.87	56.87	1.41%	1,138,184
Apr 28, 2026	57.64	57.92	56.00	56.08	56.08	-2.50%	515,814
Apr 27, 2026	56.98	57.72	56.75	57.52	57.52	1.30%	301,728
Apr 24, 2026	58.49	58.49	56.65	56.78	56.78	-2.94%	323,767
Apr 23, 2026	58.23	58.90	57.72	58.50	58.50	0.02%	358,348
Apr 22, 2026	58.56	59.54	58.29	58.49	58.49	-0.12%	760,407
Apr 21, 2026	57.46	58.91	57.46	58.56	58.56	1.91%	665,257
Apr 20, 2026	58.06	59.09	56.67	57.46	57.46	-2.23%	1,162,109
Apr 17, 2026	59.83	59.83	58.57	58.77	58.77	-0.78%	787,565
Apr 16, 2026	59.04	59.54	57.23	59.23	59.23	1.20%	1,798,877
Apr 15, 2026	57.81	59.92	56.57	58.53	58.53	-3.00%	8,222,908
Apr 13, 2026	58.73	60.69	58.12	60.34	60.34	-	1,335,910
Apr 10, 2026	58.52	60.53	58.52	60.34	60.34	2.48%	1,587,000
Apr 9, 2026	58.42	59.44	57.79	58.88	58.88	0.74%	931,116
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