BOM:543389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.62	19.60	18.47	19.35	19.35	-1.73%	285,777
Apr 1, 2026	18.20	20.09	17.36	19.69	19.69	15.82%	588,165
Mar 30, 2026	18.01	18.23	16.74	17.00	17.00	-6.75%	638,493
Mar 27, 2026	18.77	18.77	18.13	18.23	18.23	-2.62%	359,693
Mar 25, 2026	18.21	19.37	18.21	18.72	18.72	0.75%	176,964
Mar 24, 2026	18.50	18.76	18.00	18.58	18.58	2.71%	136,004
Mar 23, 2026	18.90	19.01	17.94	18.09	18.09	-4.89%	291,364
Mar 20, 2026	19.10	19.73	18.94	19.02	19.02	-0.47%	208,561
Mar 19, 2026	19.43	19.59	19.00	19.11	19.11	-4.02%	195,760
Mar 18, 2026	18.90	20.12	18.70	19.91	19.91	7.10%	388,364
Mar 17, 2026	18.34	18.71	18.34	18.59	18.59	-0.11%	77,727
Mar 16, 2026	18.82	18.86	18.34	18.61	18.61	-1.06%	174,639
Mar 13, 2026	19.23	19.23	18.74	18.81	18.81	-2.18%	136,241
Mar 12, 2026	19.26	19.59	18.86	19.23	19.23	-1.18%	219,567
Mar 11, 2026	19.43	19.98	19.23	19.46	19.46	-0.10%	213,238
Mar 10, 2026	19.60	19.60	18.93	19.48	19.48	4.00%	125,912
Mar 9, 2026	18.76	18.92	18.26	18.73	18.73	-2.30%	209,736
Mar 6, 2026	19.03	19.54	19.00	19.17	19.17	-1.29%	302,987
Mar 5, 2026	19.46	19.94	19.12	19.42	19.42	-0.41%	258,708
Mar 4, 2026	19.21	19.66	19.20	19.50	19.50	-1.86%	261,826
Mar 2, 2026	19.06	20.09	19.06	19.87	19.87	-2.41%	222,450
Feb 27, 2026	20.25	20.70	19.92	20.36	20.36	0.99%	241,799
Feb 26, 2026	20.19	20.62	19.98	20.16	20.16	-0.15%	114,029
Feb 25, 2026	20.61	21.22	19.95	20.19	20.19	-2.56%	181,916
Feb 24, 2026	21.03	21.48	20.50	20.72	20.72	-1.89%	164,224
Feb 23, 2026	21.99	22.49	20.96	21.12	21.12	-3.91%	132,419
Feb 20, 2026	22.46	22.46	21.78	21.98	21.98	-0.99%	155,419
Feb 19, 2026	22.25	22.51	22.00	22.20	22.20	-1.51%	96,759
Feb 18, 2026	22.56	23.35	22.00	22.54	22.54	-2.59%	84,889
Feb 17, 2026	22.25	23.27	22.04	23.14	23.14	3.58%	107,004
Feb 16, 2026	22.19	23.30	21.47	22.34	22.34	-2.95%	262,141
Feb 13, 2026	24.00	24.00	22.85	23.02	23.02	-4.16%	112,641
Feb 12, 2026	24.25	24.60	23.90	24.02	24.02	-2.99%	62,193
Feb 11, 2026	26.09	26.09	24.25	24.76	24.76	-4.88%	286,865
Feb 10, 2026	25.92	26.60	25.69	26.03	26.03	0.70%	652,619
Feb 9, 2026	23.99	26.14	23.60	25.85	25.85	7.75%	372,832
Feb 6, 2026	24.26	24.35	23.17	23.99	23.99	-1.56%	553,834
Feb 5, 2026	24.98	25.48	23.02	24.37	24.37	3.39%	1,733,784
Feb 4, 2026	20.65	24.74	20.30	23.57	23.57	14.31%	1,902,997
Feb 3, 2026	23.39	23.39	20.24	20.62	20.62	3.20%	296,907
Feb 2, 2026	20.20	20.20	18.90	19.98	19.98	0.30%	185,217
Feb 1, 2026	20.20	20.62	19.49	19.92	19.92	0.15%	141,668
Jan 30, 2026	19.91	20.30	19.30	19.89	19.89	-0.10%	288,623
Jan 29, 2026	21.09	21.09	19.42	19.91	19.91	-2.83%	446,654
Jan 28, 2026	19.81	21.10	19.50	20.49	20.49	4.49%	667,955
Jan 27, 2026	22.47	22.47	19.43	19.61	19.61	-12.02%	885,882
Jan 23, 2026	23.47	23.95	21.98	22.29	22.29	-3.17%	206,630
Jan 22, 2026	23.76	25.51	22.55	23.02	23.02	-2.91%	502,451
Jan 21, 2026	23.69	24.53	23.46	23.71	23.71	-2.15%	229,198
Jan 20, 2026	26.38	26.39	23.93	24.23	24.23	-8.25%	320,662