BOM:543248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	62.91	64.16	62.78	63.42	63.42	0.81%	28,737
Apr 20, 2026	63.83	63.83	62.36	62.91	62.91	-0.52%	28,519
Apr 17, 2026	63.36	63.55	62.98	63.24	63.24	0.54%	18,897
Apr 16, 2026	63.75	63.75	62.68	62.90	62.90	0.05%	18,183
Apr 15, 2026	62.71	63.35	62.71	62.87	62.87	0.50%	72,321
Apr 13, 2026	62.64	62.86	61.66	62.56	62.56	-0.14%	27,236
Apr 10, 2026	62.02	62.95	62.02	62.65	62.65	0.90%	32,852
Apr 9, 2026	62.10	62.45	61.71	62.09	62.09	0.05%	585,243
Apr 8, 2026	62.98	62.98	61.34	62.06	62.06	1.95%	564,178
Apr 7, 2026	61.08	61.47	59.96	60.87	60.87	0.03%	618,086
Apr 6, 2026	60.71	61.14	59.89	60.85	60.85	-0.21%	57,321
Apr 2, 2026	58.90	61.50	57.97	60.98	60.98	3.06%	869,816
Apr 1, 2026	58.00	59.45	58.00	59.17	59.17	3.23%	37,388
Mar 30, 2026	57.61	58.60	57.16	57.32	57.32	-1.41%	300,445
Mar 27, 2026	58.86	59.28	58.00	58.14	58.14	-2.32%	189,444
Mar 25, 2026	59.55	60.53	59.46	59.52	59.52	-0.05%	66,772
Mar 24, 2026	60.29	60.29	59.00	59.55	59.55	0.12%	95,086
Mar 23, 2026	61.00	61.00	59.08	59.48	59.48	-2.83%	112,050
Mar 20, 2026	61.20	62.01	60.90	61.21	61.21	0.11%	670,171
Mar 19, 2026	61.68	61.90	61.00	61.14	61.14	-0.81%	89,289
Mar 18, 2026	62.49	62.49	61.21	61.64	61.64	0.52%	83,605
Mar 17, 2026	61.21	61.54	61.00	61.32	61.32	0.20%	130,811
Mar 16, 2026	61.00	61.53	60.64	61.20	61.20	0.28%	238,400
Mar 13, 2026	61.19	61.54	60.80	61.03	61.03	-0.23%	1,300,378
Mar 12, 2026	62.00	62.01	60.89	61.17	61.17	-1.39%	1,442,979
Mar 11, 2026	62.40	62.60	62.01	62.03	62.03	-0.66%	284,314
Mar 10, 2026	62.63	63.00	62.38	62.44	62.44	-0.73%	802,327
Mar 9, 2026	62.50	63.46	62.13	62.90	62.90	-0.62%	565,499
Mar 6, 2026	62.25	63.99	62.25	63.29	63.29	0.44%	1,482,188
Mar 5, 2026	63.01	63.73	62.70	63.01	63.01	0.08%	35,249
Mar 4, 2026	62.80	63.36	62.65	62.96	62.96	-0.47%	287,633
Mar 2, 2026	62.02	63.67	62.02	63.26	63.26	-0.46%	94,521
Feb 27, 2026	63.50	63.74	63.34	63.55	63.55	-0.08%	29,812
Feb 26, 2026	63.67	64.36	63.60	63.60	63.60	-0.06%	90,444
Feb 25, 2026	63.70	64.01	63.60	63.64	63.64	-	234,962
Feb 24, 2026	64.20	64.20	63.45	63.64	63.64	-0.93%	155,724
Feb 23, 2026	63.99	64.70	63.30	64.24	64.24	0.52%	405,992
Feb 20, 2026	63.71	64.05	63.55	63.91	63.91	0.02%	19,655
Feb 19, 2026	63.80	65.16	63.64	63.90	63.90	0.16%	2,892,421
Feb 18, 2026	63.80	64.10	63.46	63.80	63.80	-	30,086
Feb 17, 2026	63.50	64.11	63.50	63.80	63.80	0.03%	26,443
Feb 16, 2026	62.72	64.15	62.72	63.78	63.78	-0.51%	25,226
Feb 13, 2026	63.52	64.44	63.50	64.11	64.11	0.05%	37,022
Feb 12, 2026	64.60	64.60	63.61	64.08	64.08	-0.87%	88,078
Feb 11, 2026	64.70	65.00	63.55	64.64	64.64	-	68,724
Feb 10, 2026	65.26	66.48	64.34	64.64	64.64	-0.84%	1,646,744
Feb 9, 2026	64.50	65.59	63.90	65.19	65.19	1.51%	61,210
Feb 6, 2026	64.33	64.40	63.92	64.22	64.22	-0.17%	23,300
Feb 5, 2026	63.01	65.03	63.01	64.33	64.33	1.47%	117,802
Feb 4, 2026	63.40	64.07	62.81	63.40	63.40	0.08%	125,228