BOM:543638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	33.25	34.70	33.25	33.93	33.93	1.28%	4,211
Apr 20, 2026	34.90	35.00	33.45	33.50	33.50	-4.56%	21,445
Apr 17, 2026	33.19	35.36	33.19	35.10	35.10	1.33%	9,945
Apr 16, 2026	38.45	38.45	33.76	34.64	34.64	-0.40%	11,880
Apr 15, 2026	33.02	35.30	33.02	34.78	34.78	6.52%	11,632
Apr 13, 2026	32.29	33.07	32.11	32.65	32.65	-0.43%	6,400
Apr 10, 2026	31.80	33.16	31.65	32.79	32.79	3.11%	18,508
Apr 9, 2026	31.83	32.61	31.05	31.80	31.80	-0.50%	20,736
Apr 8, 2026	31.91	32.98	31.47	31.96	31.96	2.40%	28,121
Apr 7, 2026	30.25	31.90	30.14	31.21	31.21	2.03%	7,756
Apr 6, 2026	29.25	30.88	28.79	30.59	30.59	4.15%	15,393
Apr 2, 2026	27.85	29.49	27.65	29.37	29.37	1.31%	31,775
Apr 1, 2026	26.43	29.67	26.43	28.99	28.99	12.32%	140,348
Mar 30, 2026	26.02	27.50	25.35	25.81	25.81	-4.90%	253,463
Mar 27, 2026	28.51	28.51	26.14	27.14	27.14	-6.41%	25,546
Mar 25, 2026	28.20	30.47	28.20	29.00	29.00	-0.75%	27,712
Mar 24, 2026	33.90	33.90	29.10	29.22	29.22	-3.05%	27,951
Mar 23, 2026	31.10	32.07	29.57	30.14	30.14	-6.08%	13,450
Mar 20, 2026	31.65	32.94	31.65	32.09	32.09	-0.71%	28,798
Mar 19, 2026	32.02	32.84	31.60	32.32	32.32	-0.28%	12,768
Mar 18, 2026	31.80	33.08	31.80	32.41	32.41	1.38%	12,482
Mar 17, 2026	31.67	32.64	31.67	31.97	31.97	-1.08%	14,721
Mar 16, 2026	32.90	32.99	31.88	32.32	32.32	-1.01%	17,800
Mar 13, 2026	32.13	33.35	31.87	32.65	32.65	1.62%	15,815
Mar 12, 2026	32.19	32.38	31.52	32.13	32.13	-0.03%	20,858
Mar 11, 2026	33.12	33.59	31.99	32.14	32.14	-4.60%	17,563
Mar 10, 2026	35.40	35.40	33.04	33.69	33.69	1.11%	271,605
Mar 9, 2026	32.00	33.78	32.00	33.32	33.32	2.52%	19,338
Mar 6, 2026	32.30	33.16	32.30	32.50	32.50	-1.69%	10,466
Mar 5, 2026	33.21	33.54	32.36	33.06	33.06	1.66%	17,717
Mar 4, 2026	31.40	33.00	30.98	32.52	32.52	1.21%	23,107
Mar 2, 2026	32.10	32.80	31.75	32.13	32.13	-4.80%	10,068
Feb 27, 2026	34.95	34.95	33.53	33.75	33.75	-1.89%	14,135
Feb 26, 2026	33.70	35.77	33.43	34.40	34.40	7.17%	48,232
Feb 25, 2026	31.10	32.52	31.10	32.10	32.10	-0.86%	1,191
Feb 24, 2026	32.50	32.55	31.93	32.38	32.38	-0.37%	2,918
Feb 23, 2026	33.00	33.93	32.07	32.50	32.50	-0.76%	13,743
Feb 20, 2026	33.10	34.32	32.67	32.75	32.75	-2.62%	10,075
Feb 19, 2026	34.99	35.10	33.42	33.63	33.63	-3.64%	16,513
Feb 18, 2026	34.00	35.50	33.50	34.90	34.90	2.20%	24,352
Feb 17, 2026	35.60	35.60	33.76	34.15	34.15	-2.18%	13,962
Feb 16, 2026	36.00	36.07	34.59	34.91	34.91	-0.20%	5,682
Feb 13, 2026	36.32	36.49	34.69	34.98	34.98	-5.94%	32,468
Feb 12, 2026	35.40	37.70	35.40	37.19	37.19	2.42%	23,425
Feb 11, 2026	38.20	38.20	35.90	36.31	36.31	-5.00%	40,961
Feb 10, 2026	36.23	40.56	36.23	38.22	38.22	13.08%	387,241
Feb 9, 2026	31.27	34.57	31.27	33.80	33.80	7.81%	21,103
Feb 6, 2026	33.60	33.60	30.87	31.35	31.35	-8.52%	25,122
Feb 5, 2026	38.40	38.40	33.57	34.27	34.27	-4.09%	7,569
Feb 4, 2026	36.12	36.90	35.49	35.73	35.73	0.90%	7,282