BOM:543591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	66.15	69.75	66.15	68.45	68.45	3.67%	19,666
Mar 24, 2026	64.00	67.19	63.31	66.03	66.03	1.57%	23,940
Mar 23, 2026	68.75	69.73	64.65	65.01	65.01	-8.07%	34,811
Mar 20, 2026	72.50	72.50	70.20	70.72	70.72	0.18%	9,718
Mar 19, 2026	73.90	73.90	70.34	70.59	70.59	-4.50%	15,222
Mar 18, 2026	71.59	74.23	70.05	73.92	73.92	5.83%	16,962
Mar 17, 2026	71.10	71.10	69.61	69.85	69.85	-1.73%	18,504
Mar 16, 2026	70.07	72.36	69.27	71.08	71.08	-1.78%	53,345
Mar 13, 2026	73.30	74.52	72.00	72.37	72.37	-3.36%	15,289
Mar 12, 2026	74.01	76.57	72.88	74.89	74.89	-0.16%	13,354
Mar 11, 2026	75.10	77.76	74.50	75.01	75.01	-0.05%	10,005
Mar 10, 2026	73.02	75.61	73.02	75.05	75.05	2.79%	14,262
Mar 9, 2026	77.87	77.87	71.30	73.01	73.01	-3.77%	23,766
Mar 6, 2026	77.88	78.77	75.40	75.87	75.87	-3.18%	12,708
Mar 5, 2026	73.56	78.86	73.56	78.36	78.36	1.49%	18,316
Mar 4, 2026	74.01	78.38	74.01	77.21	77.21	-2.12%	34,340
Mar 2, 2026	75.01	80.26	75.01	78.88	78.88	-3.39%	9,569
Feb 27, 2026	81.01	82.50	80.62	81.65	81.65	-1.26%	4,982
Feb 26, 2026	81.84	83.14	81.20	82.69	82.69	1.04%	4,871
Feb 25, 2026	82.39	83.73	81.12	81.84	81.84	-0.68%	8,810
Feb 24, 2026	83.06	84.21	81.54	82.40	82.40	-2.42%	6,240
Feb 23, 2026	83.05	86.50	83.05	84.44	84.44	-1.09%	4,507
Feb 20, 2026	86.50	87.35	84.75	85.37	85.37	-1.52%	5,458
Feb 19, 2026	89.80	90.35	86.30	86.69	86.69	-3.48%	5,898
Feb 18, 2026	89.00	90.64	88.94	89.82	89.82	0.96%	5,483
Feb 17, 2026	86.00	89.60	86.00	88.97	88.97	1.84%	7,020
Feb 16, 2026	87.00	87.95	86.91	87.36	87.36	-1.34%	6,414
Feb 13, 2026	91.48	91.50	88.35	88.55	88.55	-3.20%	5,075
Feb 12, 2026	92.70	93.11	90.90	91.48	91.48	-1.26%	9,134
Feb 11, 2026	90.07	94.33	90.07	92.65	92.65	-2.30%	5,120
Feb 10, 2026	90.00	99.36	88.00	94.83	94.83	1.39%	50,872
Feb 9, 2026	92.65	95.50	91.01	93.53	93.53	2.95%	9,238
Feb 6, 2026	92.40	92.41	89.78	90.85	90.85	-1.60%	6,305
Feb 5, 2026	93.90	96.24	91.40	92.33	92.33	-1.69%	7,736
Feb 4, 2026	88.01	94.38	88.01	93.92	93.92	2.11%	10,671
Feb 3, 2026	92.12	93.54	91.40	91.98	91.98	1.37%	16,729
Feb 2, 2026	89.67	91.62	88.45	90.74	90.74	-0.49%	5,349
Feb 1, 2026	92.00	93.22	89.01	91.19	91.19	-0.93%	6,991
Jan 30, 2026	89.90	92.50	89.20	92.05	92.05	2.05%	6,927
Jan 29, 2026	92.50	92.50	89.85	90.20	90.20	-2.22%	7,988
Jan 28, 2026	92.50	93.70	91.35	92.25	92.25	-0.27%	6,343
Jan 27, 2026	96.50	96.90	91.85	92.50	92.50	-4.10%	8,020
Jan 23, 2026	91.25	105.15	91.25	96.45	96.45	3.16%	176,537
Jan 22, 2026	92.85	94.40	89.40	93.50	93.50	0.70%	21,973
Jan 21, 2026	95.00	96.40	91.95	92.85	92.85	-2.31%	19,443
Jan 20, 2026	99.30	99.95	93.95	95.05	95.05	-4.23%	13,868
Jan 19, 2026	100.40	100.90	99.10	99.25	99.25	-1.10%	4,757
Jan 16, 2026	100.15	102.40	100.00	100.35	100.35	-1.52%	6,235
Jan 14, 2026	100.05	104.35	100.05	101.90	101.90	-0.05%	4,044
Jan 13, 2026	102.30	104.55	101.45	101.95	101.95	-0.24%	3,797