BOM:543251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	43.42	43.42	41.60	41.60	41.60	-2.55%	51
Apr 20, 2026	42.01	42.69	40.32	42.69	42.69	-0.02%	1,245
Apr 17, 2026	42.70	42.70	42.70	42.70	42.70	6.88%	25
Apr 16, 2026	40.70	41.80	39.95	39.95	39.95	-0.12%	469
Apr 15, 2026	40.00	44.70	39.91	40.00	40.00	-	28,132
Apr 10, 2026	40.00	40.60	38.38	40.00	40.00	-	285
Apr 9, 2026	40.86	41.01	39.00	40.00	40.00	-2.44%	136
Apr 8, 2026	40.06	41.52	40.06	41.00	41.00	4.06%	834
Apr 7, 2026	38.80	39.60	38.80	39.40	39.40	1.05%	125
Apr 6, 2026	38.99	38.99	38.00	38.99	38.99	5.24%	33,197
Apr 2, 2026	33.00	37.28	33.00	37.05	37.05	12.14%	530
Apr 1, 2026	33.85	33.85	32.62	33.04	33.04	10.87%	353
Mar 30, 2026	31.29	33.03	29.30	29.80	29.80	-7.17%	6,593
Mar 27, 2026	33.36	33.60	32.05	32.10	32.10	-3.78%	153,773
Mar 25, 2026	39.00	39.00	33.36	33.36	33.36	-0.33%	570
Mar 24, 2026	33.77	34.60	33.39	33.47	33.47	0.24%	1,149
Mar 23, 2026	35.75	35.75	32.80	33.39	33.39	-6.60%	9,427
Mar 20, 2026	35.45	35.75	34.01	35.75	35.75	2.11%	1,249
Mar 19, 2026	36.86	37.47	34.77	35.01	35.01	-3.05%	554
Mar 18, 2026	37.10	37.10	35.77	36.11	36.11	0.42%	10,142
Mar 17, 2026	34.50	38.73	34.50	35.96	35.96	-1.21%	209
Mar 16, 2026	37.29	37.29	36.00	36.40	36.40	-1.41%	2,350
Mar 13, 2026	37.99	38.98	36.71	36.92	36.92	-2.66%	1,212
Mar 12, 2026	38.11	39.23	37.88	37.93	37.93	-1.02%	5,175
Mar 11, 2026	40.60	40.60	38.24	38.32	38.32	-3.48%	1,074
Mar 10, 2026	38.08	39.70	37.96	39.70	39.70	5.39%	263
Mar 9, 2026	38.53	39.78	37.40	37.67	37.67	-2.23%	1,823
Mar 6, 2026	39.31	39.31	38.27	38.53	38.53	-1.96%	622
Mar 5, 2026	36.13	39.30	36.13	39.30	39.30	8.56%	102
Mar 4, 2026	37.10	38.30	36.00	36.20	36.20	-6.85%	3,274
Mar 2, 2026	39.71	39.71	38.71	38.86	38.86	-5.82%	13
Feb 27, 2026	44.00	44.00	39.76	41.26	41.26	5.17%	823
Feb 26, 2026	39.57	41.09	39.01	39.23	39.23	-0.30%	1,201
Feb 25, 2026	40.12	40.37	37.86	39.35	39.35	0.67%	6,935
Feb 24, 2026	33.00	41.15	33.00	39.09	39.09	-3.74%	913
Feb 23, 2026	40.72	40.72	38.81	40.61	40.61	2.14%	1,345
Feb 20, 2026	42.90	42.90	39.55	39.76	39.76	-3.19%	223
Feb 19, 2026	42.92	43.13	40.85	41.07	41.07	-2.28%	502
Feb 18, 2026	43.83	44.00	40.80	42.03	42.03	-4.48%	446
Feb 17, 2026	44.00	44.00	44.00	44.00	44.00	0.23%	3
Feb 16, 2026	44.14	44.14	43.50	43.90	43.90	-0.23%	21
Feb 13, 2026	40.15	45.76	40.15	44.00	44.00	-7.17%	763
Feb 12, 2026	48.04	49.25	45.90	47.40	47.40	-1.33%	1,813
Feb 11, 2026	48.04	48.04	48.04	48.04	48.04	2.78%	200
Feb 10, 2026	50.70	50.70	46.36	46.74	46.74	-0.55%	3,393
Feb 9, 2026	44.70	53.50	44.70	47.00	47.00	4.03%	1,932
Feb 6, 2026	53.79	53.79	45.16	45.18	45.18	-1.93%	18
Feb 5, 2026	47.95	49.31	45.50	46.07	46.07	-8.41%	705
Feb 4, 2026	45.60	50.30	45.60	50.30	50.30	6.12%	380
Feb 3, 2026	43.60	49.50	42.26	47.40	47.40	8.72%	9,612