BOM:543326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.22	54.67	54.21	54.30	54.30	-0.49%	48,275
Apr 27, 2026	53.95	54.96	53.76	54.57	54.57	0.39%	14,225
Apr 24, 2026	54.60	54.79	54.00	54.36	54.36	-0.38%	35,979
Apr 23, 2026	55.20	55.20	54.17	54.57	54.57	-0.24%	51,082
Apr 22, 2026	53.97	55.09	53.96	54.70	54.70	0.44%	153,092
Apr 21, 2026	53.14	54.71	53.04	54.46	54.46	2.70%	33,291
Apr 20, 2026	52.96	53.51	52.73	53.03	53.03	-0.41%	81,710
Apr 17, 2026	51.59	53.50	51.59	53.25	53.25	2.70%	113,655
Apr 16, 2026	52.20	52.20	51.51	51.85	51.85	0.33%	33,299
Apr 15, 2026	51.00	51.89	51.00	51.68	51.68	1.31%	86,320
Apr 13, 2026	51.66	51.66	50.64	51.01	51.01	-1.14%	18,166
Apr 10, 2026	50.57	51.75	50.57	51.60	51.60	1.02%	96,374
Apr 9, 2026	51.55	51.55	50.66	51.08	51.08	-0.20%	36,589
Apr 8, 2026	50.92	51.79	50.92	51.18	51.18	2.16%	74,941
Apr 7, 2026	51.19	51.19	49.29	50.10	50.10	0.30%	76,617
Apr 6, 2026	49.88	50.04	49.20	49.95	49.95	0.91%	32,769
Apr 2, 2026	50.55	50.55	48.45	49.50	49.50	0.36%	78,871
Apr 1, 2026	49.21	49.88	48.68	49.32	49.32	1.36%	40,671
Mar 30, 2026	49.68	49.68	48.59	48.66	48.66	-2.05%	221,367
Mar 27, 2026	50.00	50.39	49.60	49.68	49.68	-1.66%	238,865
Mar 25, 2026	49.79	50.92	49.74	50.52	50.52	1.92%	179,283
Mar 24, 2026	49.36	49.99	48.93	49.57	49.57	1.23%	151,123
Mar 23, 2026	49.04	50.03	48.91	48.97	48.97	-2.64%	192,040
Mar 20, 2026	50.60	51.03	50.21	50.30	50.30	0.10%	52,561
Mar 19, 2026	51.17	51.20	49.41	50.25	50.25	-2.39%	156,946
Mar 18, 2026	51.70	51.76	51.40	51.48	51.48	0.04%	33,068
Mar 17, 2026	52.14	52.14	51.32	51.46	51.46	-0.48%	57,119
Mar 16, 2026	51.50	51.94	51.11	51.71	51.71	0.88%	41,469
Mar 13, 2026	51.44	51.97	51.16	51.26	51.26	-0.45%	150,122
Mar 12, 2026	52.04	52.11	51.31	51.49	51.49	-1.94%	85,764
Mar 11, 2026	52.51	53.01	52.41	52.51	52.51	-0.87%	31,899
Mar 10, 2026	53.10	53.20	52.78	52.97	52.97	0.57%	68,773
Mar 9, 2026	53.10	53.10	51.89	52.67	52.67	-1.37%	220,536
Mar 6, 2026	53.41	53.60	53.20	53.40	53.40	-0.06%	11,103
Mar 5, 2026	53.48	53.62	52.88	53.43	53.43	0.41%	64,309
Mar 4, 2026	53.04	54.00	53.04	53.21	53.21	-2.21%	185,208
Mar 2, 2026	54.14	54.45	53.83	54.41	54.41	-0.78%	33,114
Feb 27, 2026	55.38	55.38	54.72	54.84	54.84	-1.26%	67,939
Feb 26, 2026	55.67	55.67	55.32	55.54	55.54	-0.20%	12,401
Feb 25, 2026	56.07	56.08	55.44	55.65	55.65	-0.20%	23,906
Feb 24, 2026	55.65	55.84	55.34	55.76	55.76	0.14%	29,844
Feb 23, 2026	55.48	55.70	55.35	55.68	55.68	0.56%	57,364
Feb 20, 2026	55.19	55.60	55.07	55.37	55.37	0.62%	18,423
Feb 19, 2026	56.03	56.03	54.78	55.03	55.03	-1.66%	56,991
Feb 18, 2026	55.56	56.03	55.42	55.96	55.96	0.99%	28,087
Feb 17, 2026	55.09	55.50	54.79	55.41	55.41	1.13%	29,585
Feb 16, 2026	55.09	55.09	54.49	54.79	54.79	0.42%	35,450
Feb 13, 2026	55.20	55.20	54.50	54.56	54.56	-1.87%	50,979
Feb 12, 2026	55.99	56.00	55.24	55.60	55.60	-0.43%	45,316
Feb 11, 2026	56.04	56.15	55.69	55.84	55.84	0.02%	35,403