BOM:543331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	52.17	57.55	52.17	55.49	55.49	5.74%	199,556
Apr 20, 2026	53.10	53.80	52.12	52.48	52.48	-2.16%	81,903
Apr 17, 2026	53.69	53.80	52.95	53.64	53.64	1.53%	75,296
Apr 16, 2026	50.60	54.85	50.60	52.83	52.83	4.55%	270,160
Apr 15, 2026	48.48	50.79	48.48	50.53	50.53	4.49%	187,769
Apr 13, 2026	47.74	50.26	47.57	48.36	48.36	-2.66%	58,064
Apr 10, 2026	49.00	50.39	48.65	49.68	49.68	2.24%	92,136
Apr 9, 2026	49.62	50.89	48.18	48.59	48.59	-1.68%	64,723
Apr 8, 2026	49.50	49.90	48.90	49.42	49.42	2.85%	120,059
Apr 7, 2026	46.55	48.75	45.49	48.05	48.05	2.98%	61,618
Apr 6, 2026	44.89	47.25	43.95	46.66	46.66	3.62%	103,781
Apr 2, 2026	41.00	45.29	40.10	45.03	45.03	5.93%	122,712
Apr 1, 2026	37.40	42.94	37.40	42.51	42.51	15.99%	140,492
Mar 30, 2026	37.51	39.18	36.41	36.65	36.65	-6.96%	170,912
Mar 27, 2026	41.70	41.81	39.00	39.39	39.39	-5.79%	228,729
Mar 25, 2026	43.46	43.85	41.42	41.81	41.81	-0.97%	89,958
Mar 24, 2026	41.00	42.99	41.00	42.22	42.22	4.87%	64,635
Mar 23, 2026	42.60	42.60	40.05	40.26	40.26	-5.34%	226,115
Mar 20, 2026	43.29	44.40	42.20	42.53	42.53	0.09%	125,422
Mar 19, 2026	44.59	44.59	42.10	42.49	42.49	-5.85%	111,517
Mar 18, 2026	41.60	45.28	41.60	45.13	45.13	8.75%	202,146
Mar 17, 2026	41.90	42.39	41.35	41.50	41.50	-0.86%	82,522
Mar 16, 2026	43.43	43.50	41.27	41.86	41.86	-3.77%	118,848
Mar 13, 2026	45.30	45.30	43.01	43.50	43.50	-3.89%	80,721
Mar 12, 2026	44.80	46.32	43.54	45.26	45.26	0.96%	206,166
Mar 11, 2026	44.77	46.55	44.60	44.83	44.83	-1.75%	70,052
Mar 10, 2026	44.06	46.00	44.06	45.63	45.63	4.11%	118,044
Mar 9, 2026	48.00	48.00	43.41	43.83	43.83	-8.93%	110,624
Mar 6, 2026	48.20	49.54	47.96	48.13	48.13	-0.15%	70,914
Mar 5, 2026	49.21	49.67	47.91	48.20	48.20	-1.59%	75,136
Mar 4, 2026	48.02	50.00	48.02	48.98	48.98	-2.89%	75,750
Mar 2, 2026	50.45	51.16	49.70	50.44	50.44	-4.27%	93,250
Feb 27, 2026	53.20	53.30	52.48	52.69	52.69	-0.90%	15,230
Feb 26, 2026	52.40	53.60	52.40	53.17	53.17	1.51%	56,110
Feb 25, 2026	51.20	53.00	51.07	52.38	52.38	2.67%	72,184
Feb 24, 2026	51.07	51.44	50.53	51.02	51.02	-0.41%	54,396
Feb 23, 2026	51.93	52.95	51.10	51.23	51.23	-1.39%	51,762
Feb 20, 2026	51.99	52.54	51.50	51.95	51.95	-0.08%	41,883
Feb 19, 2026	53.19	53.67	51.75	51.99	51.99	-2.13%	53,983
Feb 18, 2026	53.91	54.26	53.04	53.12	53.12	-1.41%	36,282
Feb 17, 2026	52.61	54.46	52.61	53.88	53.88	0.62%	66,642
Feb 16, 2026	54.37	54.37	53.40	53.55	53.55	-1.29%	64,814
Feb 13, 2026	55.72	55.73	54.05	54.25	54.25	-2.64%	36,616
Feb 12, 2026	56.15	56.19	55.18	55.72	55.72	-0.77%	66,413
Feb 11, 2026	57.50	57.57	55.50	56.15	56.15	-1.32%	67,410
Feb 10, 2026	55.60	57.24	55.41	56.90	56.90	2.25%	55,527
Feb 9, 2026	53.50	57.35	53.50	55.65	55.65	4.10%	92,740
Feb 6, 2026	55.00	55.00	53.25	53.46	53.46	-2.87%	34,672
Feb 5, 2026	56.47	56.60	54.56	55.04	55.04	-2.72%	202,017
Feb 4, 2026	57.20	57.66	56.17	56.58	56.58	-1.03%	36,003