BOM:543433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	39.47	40.19	39.45	39.80	39.80	1.61%	4,366
Apr 21, 2026	38.16	40.00	38.16	39.17	39.17	-0.46%	8,819
Apr 20, 2026	41.57	46.20	39.10	39.35	39.35	-3.44%	10,491
Apr 17, 2026	38.18	41.40	38.16	40.75	40.75	5.46%	29,529
Apr 16, 2026	42.49	42.49	38.31	38.64	38.64	-1.65%	9,679
Apr 15, 2026	36.80	40.30	36.45	39.29	39.29	10.33%	16,972
Apr 13, 2026	37.89	37.89	35.10	35.61	35.61	-2.47%	3,567
Apr 10, 2026	34.70	36.79	33.98	36.51	36.51	4.73%	8,817
Apr 9, 2026	35.01	36.13	34.62	34.86	34.86	-1.53%	5,671
Apr 8, 2026	33.71	35.50	33.71	35.40	35.40	7.31%	6,450
Apr 7, 2026	33.50	33.62	32.66	32.99	32.99	0.33%	1,764
Apr 6, 2026	30.19	33.68	30.19	32.88	32.88	4.41%	7,509
Apr 2, 2026	29.40	31.70	28.40	31.49	31.49	7.47%	8,133
Apr 1, 2026	26.60	29.40	26.34	29.30	29.30	9.00%	5,392
Mar 30, 2026	29.52	29.52	26.80	26.88	26.88	-8.97%	30,796
Mar 27, 2026	31.67	31.67	29.40	29.53	29.53	-4.43%	20,212
Mar 25, 2026	32.60	32.60	30.90	30.90	30.90	3.38%	7,230
Mar 24, 2026	29.50	30.95	29.50	29.89	29.89	1.32%	22,840
Mar 23, 2026	33.50	33.50	29.35	29.50	29.50	-4.00%	23,195
Mar 20, 2026	31.00	32.00	30.58	30.73	30.73	-0.29%	3,457
Mar 19, 2026	31.10	31.46	30.70	30.82	30.82	-1.94%	12,247
Mar 18, 2026	31.92	32.27	31.28	31.43	31.43	1.09%	4,965
Mar 17, 2026	31.45	31.98	30.90	31.09	31.09	0.26%	3,804
Mar 16, 2026	29.06	31.65	29.06	31.01	31.01	-2.05%	6,758
Mar 13, 2026	31.10	33.20	30.32	31.66	31.66	-4.78%	39,407
Mar 12, 2026	34.00	34.00	32.37	33.25	33.25	-0.36%	7,444
Mar 11, 2026	33.07	34.25	33.07	33.37	33.37	1.83%	5,940
Mar 10, 2026	33.20	33.65	32.50	32.77	32.77	-1.27%	7,618
Mar 9, 2026	32.51	34.69	32.00	33.19	33.19	-4.32%	11,836
Mar 6, 2026	34.65	34.69	33.91	34.69	34.69	1.67%	2,906
Mar 5, 2026	34.55	34.78	33.97	34.12	34.12	0.68%	3,081
Mar 4, 2026	34.00	35.00	33.60	33.89	33.89	-3.86%	18,471
Mar 2, 2026	34.00	35.94	34.00	35.25	35.25	-3.56%	14,055
Feb 27, 2026	36.51	37.13	36.22	36.55	36.55	0.11%	3,548
Feb 26, 2026	36.81	37.40	36.50	36.51	36.51	-0.81%	504
Feb 25, 2026	37.00	37.77	36.47	36.81	36.81	-1.10%	1,596
Feb 24, 2026	37.21	37.28	36.75	37.22	37.22	-0.75%	1,302
Feb 23, 2026	38.19	38.19	36.85	37.50	37.50	0.40%	1,534
Feb 20, 2026	37.90	38.22	37.35	37.35	37.35	-1.37%	999
Feb 19, 2026	38.49	38.59	37.31	37.87	37.87	-1.74%	2,914
Feb 18, 2026	36.90	38.54	36.90	38.54	38.54	1.88%	681
Feb 17, 2026	38.35	38.57	37.65	37.83	37.83	-1.10%	4,766
Feb 16, 2026	39.26	39.26	37.54	38.25	38.25	-0.62%	10,250
Feb 13, 2026	40.00	40.00	37.80	38.49	38.49	-6.87%	6,808
Feb 12, 2026	38.20	41.33	38.20	41.33	41.33	0.80%	1,605
Feb 11, 2026	44.98	44.98	40.62	41.00	41.00	-1.06%	5,481
Feb 10, 2026	41.72	41.99	40.70	41.44	41.44	-0.17%	6,086
Feb 9, 2026	40.35	42.63	40.35	41.51	41.51	3.75%	8,940
Feb 6, 2026	39.90	40.30	39.30	40.01	40.01	-1.26%	1,204
Feb 5, 2026	39.04	40.70	38.25	40.52	40.52	4.16%	5,296