BOM:543243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	52.01	54.10	52.01	53.53	53.53	3.60%	277,556
Mar 30, 2026	54.00	54.00	51.30	51.67	51.67	-5.76%	503,599
Mar 27, 2026	55.94	56.23	54.35	54.83	54.83	-3.79%	224,418
Mar 25, 2026	56.11	57.83	56.11	56.99	56.99	1.66%	112,721
Mar 24, 2026	56.50	56.51	54.70	56.06	56.06	2.96%	112,485
Mar 23, 2026	55.63	55.85	53.33	54.45	54.45	-4.49%	90,752
Mar 20, 2026	56.20	57.19	55.60	57.01	57.01	1.60%	119,033
Mar 19, 2026	58.22	58.23	56.05	56.11	56.11	-3.62%	117,773
Mar 18, 2026	55.25	58.39	55.25	58.22	58.22	4.28%	79,416
Mar 17, 2026	56.10	56.78	55.55	55.83	55.83	-0.37%	64,097
Mar 16, 2026	56.27	56.31	54.70	56.04	56.04	-0.64%	148,079
Mar 13, 2026	56.77	56.95	55.01	56.40	56.40	-0.65%	185,025
Mar 12, 2026	57.52	57.52	56.33	56.77	56.77	-2.31%	123,133
Mar 11, 2026	58.62	59.48	57.80	58.11	58.11	-0.29%	78,666
Mar 10, 2026	58.22	59.09	57.09	58.28	58.28	0.28%	89,819
Mar 9, 2026	58.59	58.62	56.84	58.12	58.12	-2.68%	151,825
Mar 6, 2026	57.70	61.04	57.70	59.72	59.72	3.63%	169,753
Mar 5, 2026	58.10	59.01	56.80	57.63	57.63	-0.77%	118,146
Mar 4, 2026	58.02	60.50	57.80	58.08	58.08	-5.68%	293,380
Mar 2, 2026	56.61	63.59	56.61	61.58	61.58	-4.14%	190,042
Feb 27, 2026	64.34	65.69	63.45	64.24	64.24	-2.65%	87,219
Feb 26, 2026	65.80	66.62	65.16	65.99	65.99	0.32%	34,042
Feb 25, 2026	64.57	66.50	64.39	65.78	65.78	0.80%	156,556
Feb 24, 2026	65.15	66.06	64.75	65.26	65.26	-2.01%	76,124
Feb 23, 2026	68.95	68.95	65.13	66.60	66.60	-1.19%	156,058
Feb 20, 2026	67.00	68.19	66.88	67.40	67.40	0.75%	203,776
Feb 19, 2026	68.00	68.62	66.64	66.90	66.90	-1.62%	90,209
Feb 18, 2026	69.17	69.25	67.70	68.00	68.00	-1.79%	131,401
Feb 17, 2026	68.00	69.66	68.00	69.24	69.24	1.20%	144,053
Feb 16, 2026	68.69	68.69	67.00	68.42	68.42	-0.29%	110,770
Feb 13, 2026	68.54	69.27	66.61	68.62	68.62	-0.33%	229,315
Feb 12, 2026	68.30	69.20	67.26	68.85	68.85	0.89%	320,880
Feb 11, 2026	67.27	69.90	67.27	68.24	68.24	-0.71%	105,856
Feb 10, 2026	67.10	68.92	66.61	68.73	68.73	2.51%	97,088
Feb 9, 2026	64.05	67.50	64.05	67.05	67.05	3.17%	117,661
Feb 6, 2026	66.09	66.09	64.40	64.99	64.99	-1.55%	117,314
Feb 5, 2026	65.01	66.39	65.01	66.01	66.01	-0.08%	105,554
Feb 4, 2026	66.11	67.51	65.52	66.06	66.06	-1.45%	131,406
Feb 3, 2026	70.80	71.10	66.21	67.03	67.03	-2.59%	163,831
Feb 2, 2026	68.66	70.54	66.76	68.81	68.81	0.36%	199,945
Feb 1, 2026	67.04	70.42	66.54	68.56	68.56	-2.07%	140,639
Jan 30, 2026	68.01	70.90	67.78	70.01	70.01	0.57%	192,018
Jan 29, 2026	68.41	71.60	67.77	69.61	69.61	0.04%	352,928
Jan 28, 2026	67.83	70.19	67.83	69.58	69.58	-0.13%	97,162
Jan 27, 2026	72.60	72.60	69.07	69.67	69.67	-1.90%	490,745
Jan 23, 2026	70.22	73.42	69.94	71.02	71.02	1.30%	732,253
Jan 22, 2026	68.20	70.32	68.20	70.11	70.11	3.27%	257,783
Jan 21, 2026	67.21	69.23	66.01	67.89	67.89	1.15%	295,733
Jan 20, 2026	69.03	69.25	66.40	67.12	67.12	-2.77%	5,603,177
Jan 19, 2026	68.34	69.25	67.85	69.03	69.03	0.04%	116,171