BOM:543489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	58.93	59.00	58.00	58.26	58.26	-0.26%	67,124
Apr 20, 2026	59.84	59.84	58.11	58.41	58.41	-1.13%	39,053
Apr 17, 2026	58.43	59.53	58.32	59.08	59.08	1.41%	35,734
Apr 16, 2026	57.75	58.65	57.42	58.26	58.26	0.97%	51,965
Apr 15, 2026	56.50	58.79	56.50	57.70	57.70	2.54%	27,278
Apr 13, 2026	55.87	57.48	55.16	56.27	56.27	-1.21%	41,589
Apr 10, 2026	56.50	57.84	56.49	56.96	56.96	0.18%	64,917
Apr 9, 2026	56.65	57.87	55.76	56.86	56.86	0.44%	47,536
Apr 8, 2026	56.70	56.98	55.83	56.61	56.61	2.83%	52,705
Apr 7, 2026	54.20	55.49	53.64	55.05	55.05	0.49%	42,888
Apr 6, 2026	54.85	54.97	53.25	54.78	54.78	1.14%	35,508
Apr 2, 2026	50.31	54.60	50.31	54.16	54.16	2.15%	50,059
Apr 1, 2026	50.99	53.84	50.99	53.02	53.02	5.01%	40,064
Mar 30, 2026	52.98	53.66	50.00	50.49	50.49	-6.85%	141,309
Mar 27, 2026	54.94	56.25	52.00	54.20	54.20	-1.65%	199,406
Mar 25, 2026	51.50	55.42	51.50	55.11	55.11	7.62%	135,326
Mar 24, 2026	49.00	51.82	48.28	51.21	51.21	5.83%	153,092
Mar 23, 2026	51.01	51.01	48.15	48.39	48.39	-5.14%	75,487
Mar 20, 2026	51.81	52.73	50.85	51.01	51.01	-1.45%	47,400
Mar 19, 2026	52.31	52.77	51.40	51.76	51.76	-2.60%	42,590
Mar 18, 2026	52.27	54.22	52.27	53.14	53.14	1.66%	40,336
Mar 17, 2026	51.60	52.70	51.53	52.27	52.27	0.21%	20,378
Mar 16, 2026	53.19	53.96	51.50	52.16	52.16	-3.50%	102,082
Mar 13, 2026	55.50	55.70	53.65	54.05	54.05	-2.58%	72,362
Mar 12, 2026	55.99	56.45	54.88	55.48	55.48	-0.91%	68,149
Mar 11, 2026	56.70	57.90	55.65	55.99	55.99	-2.20%	329,897
Mar 10, 2026	56.16	57.35	56.16	57.25	57.25	1.56%	27,787
Mar 9, 2026	56.00	56.70	55.45	56.37	56.37	-0.98%	51,751
Mar 6, 2026	57.19	57.65	56.68	56.93	56.93	-0.04%	22,352
Mar 5, 2026	55.92	57.43	55.86	56.95	56.95	1.84%	17,530
Mar 4, 2026	55.69	56.73	55.36	55.92	55.92	-1.20%	59,077
Mar 2, 2026	54.21	57.77	54.21	56.60	56.60	-3.81%	81,953
Feb 27, 2026	57.51	59.38	57.51	58.84	58.84	0.70%	66,950
Feb 26, 2026	58.61	59.10	58.40	58.43	58.43	-0.97%	25,403
Feb 25, 2026	59.05	59.36	58.60	59.00	59.00	-0.47%	28,512
Feb 24, 2026	61.94	61.94	58.90	59.28	59.28	-1.82%	45,741
Feb 23, 2026	59.60	63.19	59.60	60.38	60.38	1.34%	120,523
Feb 20, 2026	60.00	60.51	59.06	59.58	59.58	-0.38%	36,378
Feb 19, 2026	59.75	61.72	59.50	59.81	59.81	-0.03%	31,066
Feb 18, 2026	58.80	59.99	58.01	59.83	59.83	1.77%	43,586
Feb 17, 2026	58.33	59.31	57.97	58.79	58.79	0.55%	24,178
Feb 16, 2026	58.00	58.70	57.55	58.47	58.47	-0.60%	32,530
Feb 13, 2026	60.60	60.60	58.44	58.82	58.82	-2.97%	32,308
Feb 12, 2026	63.55	63.55	59.84	60.62	60.62	-5.44%	50,635
Feb 11, 2026	64.70	65.20	63.15	64.11	62.11	-1.03%	51,652
Feb 10, 2026	64.00	65.24	63.70	64.78	62.76	1.36%	74,314
Feb 9, 2026	61.30	64.50	61.30	63.91	61.92	4.82%	132,095
Feb 6, 2026	60.10	61.45	59.21	60.97	59.07	1.41%	39,354
Feb 5, 2026	59.43	61.00	59.40	60.12	58.24	0.28%	23,695
Feb 4, 2026	60.16	60.30	59.72	59.95	58.08	-0.48%	38,738