BOM:543513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	28.49	28.75	27.15	27.50	27.50	-3.47%	3,806
Apr 20, 2026	27.01	29.20	27.01	28.49	28.49	1.93%	7,056
Apr 17, 2026	27.88	29.00	27.03	27.95	27.95	0.87%	6,056
Apr 16, 2026	28.90	28.90	27.33	27.71	27.71	2.78%	9,906
Apr 15, 2026	26.12	27.70	26.12	26.96	26.96	1.16%	22,606
Apr 13, 2026	27.60	27.60	26.39	26.65	26.65	-6.00%	4,273
Apr 10, 2026	30.49	30.49	28.10	28.35	28.35	1.18%	1,694
Apr 9, 2026	27.50	29.73	27.50	28.02	28.02	-4.14%	24,528
Apr 8, 2026	29.71	31.42	28.23	29.23	29.23	11.61%	287,511
Apr 7, 2026	21.70	26.19	21.70	26.19	26.19	19.97%	44,903
Apr 6, 2026	19.86	22.36	19.86	21.83	21.83	4.70%	1,198
Apr 2, 2026	20.29	21.85	20.10	20.85	20.85	2.91%	5,845
Apr 1, 2026	19.95	20.87	19.50	20.26	20.26	8.34%	5,583
Mar 30, 2026	19.60	19.87	18.50	18.70	18.70	-4.64%	11,974
Mar 27, 2026	22.00	22.00	19.41	19.61	19.61	-11.67%	9,132
Mar 25, 2026	22.00	22.79	22.00	22.20	22.20	6.12%	6,125
Mar 24, 2026	19.50	22.04	19.17	20.92	20.92	5.18%	22,727
Mar 23, 2026	21.01	21.63	19.55	19.89	19.89	-5.96%	11,426
Mar 20, 2026	21.77	22.10	21.15	21.15	21.15	0.33%	6,349
Mar 19, 2026	20.01	23.59	20.01	21.08	21.08	-6.52%	7,095
Mar 18, 2026	21.90	23.80	21.70	22.55	22.55	4.40%	31,714
Mar 17, 2026	22.50	23.11	20.87	21.60	21.60	-3.27%	6,276
Mar 16, 2026	27.00	27.00	21.84	22.33	22.33	-8.71%	9,955
Mar 13, 2026	27.00	27.00	24.00	24.46	24.46	-2.86%	593
Mar 12, 2026	26.04	26.20	25.15	25.18	25.18	-1.79%	3,102
Mar 11, 2026	23.00	27.00	22.80	25.64	25.64	13.30%	11,877
Mar 10, 2026	23.12	23.57	22.50	22.63	22.63	-1.57%	1,935
Mar 9, 2026	22.22	23.65	22.22	22.99	22.99	-0.17%	15,192
Mar 6, 2026	24.00	25.14	22.80	23.03	23.03	-7.47%	4,490
Mar 5, 2026	25.93	26.45	24.57	24.89	24.89	-0.04%	2,396
Mar 4, 2026	25.00	25.78	24.73	24.90	24.90	-3.56%	3,166
Mar 2, 2026	26.90	26.90	25.31	25.82	25.82	-5.97%	4,222
Feb 27, 2026	27.25	28.11	26.73	27.46	27.46	-1.82%	5,355
Feb 26, 2026	27.67	28.58	27.50	27.97	27.97	1.08%	6,162
Feb 25, 2026	29.17	29.37	27.51	27.67	27.67	-4.32%	13,374
Feb 24, 2026	29.10	29.35	28.86	28.92	28.92	-0.28%	923
Feb 23, 2026	30.32	30.32	29.00	29.00	29.00	-0.99%	7,939
Feb 20, 2026	29.00	30.20	28.00	29.29	29.29	-3.08%	2,908
Feb 19, 2026	27.25	30.77	27.25	30.22	30.22	-0.98%	317
Feb 18, 2026	30.95	31.38	30.00	30.52	30.52	-0.94%	7,463
Feb 17, 2026	32.11	32.16	30.75	30.81	30.81	-2.07%	9,146
Feb 16, 2026	32.00	32.00	31.00	31.46	31.46	-3.02%	545
Feb 13, 2026	32.30	32.90	31.90	32.44	32.44	-1.88%	2,966
Feb 12, 2026	32.19	33.08	31.89	33.06	33.06	2.54%	372
Feb 11, 2026	32.33	32.55	32.07	32.24	32.24	-1.98%	456
Feb 10, 2026	33.59	35.06	32.50	32.89	32.89	-2.08%	8,366
Feb 9, 2026	35.10	35.50	33.08	33.59	33.59	-1.09%	6,710
Feb 6, 2026	34.00	35.47	33.43	33.96	33.96	0.98%	3,972
Feb 5, 2026	33.34	33.99	32.91	33.63	33.63	2.25%	3,875
Feb 4, 2026	31.89	33.70	31.50	32.89	32.89	4.98%	4,983