BOM:543298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	40.40	40.40	38.63	39.91	39.91	1.63%	15,247
Apr 21, 2026	42.99	43.52	37.00	39.27	39.27	8.27%	77,615
Apr 20, 2026	35.20	37.19	35.10	36.27	36.27	3.04%	8,777
Apr 17, 2026	32.33	35.73	32.23	35.20	35.20	7.09%	16,365
Apr 16, 2026	32.14	32.97	32.00	32.87	32.87	0.98%	13,209
Apr 15, 2026	32.77	32.77	31.40	32.55	32.55	1.94%	430
Apr 13, 2026	29.65	32.80	29.65	31.93	31.93	-2.50%	1,090
Apr 10, 2026	32.46	32.99	32.46	32.75	32.75	-1.09%	3,491
Apr 9, 2026	32.33	33.28	32.33	33.11	33.11	2.79%	906
Apr 8, 2026	32.30	32.40	31.71	32.21	32.21	3.77%	5,979
Apr 7, 2026	30.28	31.35	30.28	31.04	31.04	3.99%	1,643
Apr 6, 2026	30.00	30.35	29.68	29.85	29.85	1.63%	1,699
Apr 2, 2026	29.92	30.22	29.37	29.37	29.37	-1.11%	840
Apr 1, 2026	28.85	30.50	28.85	29.70	29.70	2.48%	3,739
Mar 30, 2026	29.52	30.23	28.87	28.98	28.98	-4.29%	3,930
Mar 27, 2026	29.46	30.41	29.00	30.28	30.28	1.95%	6,392
Mar 25, 2026	30.00	30.49	29.53	29.70	29.70	0.81%	2,732
Mar 24, 2026	30.12	30.13	28.79	29.46	29.46	0.07%	4,169
Mar 23, 2026	33.60	33.60	28.67	29.44	29.44	0.03%	1,653
Mar 20, 2026	29.70	31.85	29.24	29.43	29.43	-0.91%	6,616
Mar 19, 2026	29.93	30.30	29.46	29.70	29.70	-1.33%	2,236
Mar 18, 2026	30.25	30.69	29.46	30.10	30.10	2.91%	8,178
Mar 17, 2026	29.73	31.08	28.11	29.25	29.25	-2.43%	57,842
Mar 16, 2026	30.22	30.22	29.39	29.98	29.98	0.50%	9,620
Mar 13, 2026	30.98	30.98	29.11	29.83	29.83	-0.27%	10,489
Mar 12, 2026	31.85	31.85	29.50	29.91	29.91	-0.99%	33,337
Mar 11, 2026	30.21	30.21	30.21	30.21	30.21	1.14%	140
Mar 10, 2026	29.74	30.76	29.74	29.87	29.87	-0.47%	1,372
Mar 9, 2026	30.10	30.50	28.41	30.01	30.01	-1.57%	8,423
Mar 6, 2026	30.00	32.50	29.98	30.49	30.49	-4.69%	115,236
Mar 5, 2026	31.81	32.00	30.81	31.99	31.99	1.20%	2,435
Mar 4, 2026	29.41	31.99	28.90	31.61	31.61	4.98%	8,416
Mar 2, 2026	28.00	34.00	28.00	30.11	30.11	1.48%	19,777
Feb 27, 2026	30.81	31.47	29.16	29.67	29.67	-2.63%	38,022
Feb 26, 2026	30.85	30.91	30.47	30.47	30.47	-2.65%	157
Feb 25, 2026	31.37	31.95	31.12	31.30	31.30	2.89%	11,915
Feb 24, 2026	31.57	31.65	30.00	30.42	30.42	-6.17%	6,768
Feb 23, 2026	31.95	33.00	31.01	32.42	32.42	1.85%	15,379
Feb 20, 2026	31.16	32.50	31.16	31.83	31.83	0.76%	608
Feb 19, 2026	32.83	32.83	31.01	31.59	31.59	-4.48%	669
Feb 18, 2026	32.65	33.24	32.18	33.07	33.07	1.69%	10,509
Feb 17, 2026	31.52	32.52	30.56	32.52	32.52	6.59%	9,587
Feb 16, 2026	31.97	31.97	29.80	30.51	30.51	-1.90%	6,088
Feb 13, 2026	30.77	31.10	30.24	31.10	31.10	1.47%	537
Feb 12, 2026	30.75	31.11	30.57	30.65	30.65	0.46%	354
Feb 11, 2026	31.54	31.95	30.51	30.51	30.51	-3.20%	1,364
Feb 10, 2026	31.47	32.21	31.11	31.52	31.52	-0.16%	4,935
Feb 9, 2026	30.95	31.87	30.18	31.57	31.57	5.13%	18,452
Feb 6, 2026	30.62	30.83	29.70	30.03	30.03	-4.30%	2,938
Feb 5, 2026	31.45	32.25	30.80	31.38	31.38	-3.54%	5,288