BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	39.11	40.69	39.00	40.05	40.05	2.30%	407,396
Apr 20, 2026	39.58	39.75	38.60	39.15	39.15	-1.01%	820,542
Apr 17, 2026	39.74	40.12	39.11	39.55	39.55	0.25%	422,056
Apr 16, 2026	39.40	39.75	39.08	39.45	39.45	1.08%	485,435
Apr 15, 2026	38.62	39.36	38.62	39.03	39.03	1.30%	574,440
Apr 13, 2026	38.80	39.15	38.00	38.53	38.53	-2.01%	207,664
Apr 10, 2026	38.90	39.82	38.85	39.32	39.32	2.08%	302,239
Apr 9, 2026	38.93	39.08	37.80	38.52	38.52	-0.64%	1,040,718
Apr 8, 2026	38.97	39.20	37.80	38.77	38.77	4.87%	495,582
Apr 7, 2026	36.66	37.21	36.36	36.97	36.97	0.52%	5,353,771
Apr 6, 2026	36.96	37.60	36.61	36.78	36.78	-0.86%	817,522
Apr 2, 2026	38.18	38.18	36.68	37.10	37.10	-2.83%	593,332
Apr 1, 2026	37.35	38.35	37.19	38.18	38.18	3.50%	399,050
Mar 30, 2026	37.10	37.43	36.58	36.89	36.89	-2.64%	581,326
Mar 27, 2026	37.54	38.63	36.66	37.89	37.89	-0.24%	954,580
Mar 25, 2026	37.69	38.52	37.33	37.98	37.98	1.25%	514,725
Mar 24, 2026	36.01	37.65	36.01	37.51	37.51	4.51%	527,484
Mar 23, 2026	36.84	37.04	35.67	35.89	35.89	-2.97%	1,095,298
Mar 20, 2026	37.81	38.06	36.80	36.99	36.99	-0.78%	1,168,902
Mar 19, 2026	38.31	38.63	37.13	37.28	37.28	-4.02%	823,716
Mar 18, 2026	39.00	39.51	38.74	38.84	38.84	0.08%	719,437
Mar 17, 2026	39.46	39.50	38.19	38.81	38.81	-0.92%	965,240
Mar 16, 2026	38.61	39.48	37.95	39.17	39.17	0.15%	1,148,195
Mar 13, 2026	39.82	39.85	38.82	39.11	39.11	-2.42%	872,727
Mar 12, 2026	40.06	40.30	39.26	40.08	40.08	-0.37%	313,443
Mar 11, 2026	40.78	41.30	40.05	40.23	40.23	-1.25%	450,510
Mar 10, 2026	40.41	40.91	40.03	40.74	40.74	1.44%	386,042
Mar 9, 2026	40.12	40.54	39.43	40.16	40.16	-2.69%	540,981
Mar 6, 2026	41.31	41.87	41.13	41.27	41.27	-0.70%	124,706
Mar 5, 2026	41.40	41.81	40.58	41.56	41.56	0.51%	338,209
Mar 4, 2026	40.79	42.23	40.79	41.35	41.35	-2.15%	609,792
Mar 2, 2026	36.42	42.60	36.42	42.26	42.26	-2.18%	1,063,696
Feb 27, 2026	42.62	43.66	41.98	43.20	43.20	0.65%	423,769
Feb 26, 2026	43.61	43.69	42.70	42.92	42.92	-1.47%	137,397
Feb 25, 2026	43.26	43.92	43.15	43.56	43.56	-0.16%	211,273
Feb 24, 2026	44.40	44.40	43.26	43.63	43.63	-2.20%	273,199
Feb 23, 2026	43.31	44.92	43.14	44.61	44.61	3.91%	905,584
Feb 20, 2026	42.65	43.31	42.48	42.93	42.93	0.47%	111,954
Feb 19, 2026	43.10	43.49	42.45	42.73	42.73	-0.74%	322,088
Feb 18, 2026	42.90	43.15	42.44	43.05	43.05	0.37%	3,714,606
Feb 17, 2026	42.70	43.13	42.70	42.89	42.89	0.54%	279,842
Feb 16, 2026	42.85	43.20	42.26	42.66	42.66	-0.19%	202,230
Feb 13, 2026	42.52	43.27	42.48	42.74	42.74	-1.25%	380,278
Feb 12, 2026	43.36	43.47	42.60	43.28	43.28	-0.18%	475,616
Feb 11, 2026	42.78	43.72	42.75	43.36	43.36	1.14%	581,904
Feb 10, 2026	43.21	43.56	42.65	42.87	42.87	-1.13%	580,778
Feb 9, 2026	43.10	43.71	42.60	43.36	43.36	0.91%	586,124
Feb 6, 2026	44.16	44.19	42.70	42.97	42.97	-3.65%	441,333
Feb 5, 2026	45.10	45.24	44.00	44.60	44.60	-1.57%	310,109
Feb 4, 2026	44.16	45.59	43.72	45.31	45.31	0.67%	1,142,115