BOM:543643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	34.62	34.99	34.50	34.62	34.62	-	17,378
Apr 21, 2026	34.26	35.22	34.26	34.62	34.62	1.05%	7,411
Apr 20, 2026	35.20	36.37	33.93	34.26	34.26	-2.39%	55,119
Apr 17, 2026	34.30	35.35	34.30	35.10	35.10	2.24%	28,284
Apr 16, 2026	34.73	35.26	34.00	34.33	34.33	-0.23%	21,846
Apr 15, 2026	35.60	36.85	34.12	34.41	34.41	-3.10%	53,491
Apr 13, 2026	35.94	36.07	34.99	35.51	35.51	-1.55%	24,389
Apr 10, 2026	34.50	36.99	34.26	36.07	36.07	4.95%	121,532
Apr 9, 2026	33.32	35.62	32.99	34.37	34.37	3.15%	32,095
Apr 8, 2026	32.87	33.70	32.83	33.32	33.32	1.37%	20,246
Apr 7, 2026	32.29	33.00	32.29	32.87	32.87	1.54%	14,086
Apr 6, 2026	32.42	32.72	32.20	32.37	32.37	-0.58%	17,929
Apr 2, 2026	32.47	32.85	31.85	32.56	32.56	0.28%	17,805
Apr 1, 2026	31.00	32.73	31.00	32.47	32.47	6.49%	14,340
Mar 30, 2026	31.58	31.72	29.68	30.49	30.49	-3.88%	21,973
Mar 27, 2026	32.17	32.50	31.26	31.72	31.72	-1.46%	8,319
Mar 25, 2026	31.50	32.74	31.50	32.19	32.19	2.88%	18,648
Mar 24, 2026	31.20	31.92	30.90	31.29	31.29	0.19%	10,398
Mar 23, 2026	32.11	32.15	30.45	31.23	31.23	-3.43%	22,186
Mar 20, 2026	31.76	32.72	31.74	32.34	32.34	1.83%	12,487
Mar 19, 2026	33.10	33.10	31.06	31.76	31.76	-4.16%	11,220
Mar 18, 2026	33.48	34.25	33.00	33.14	33.14	-1.02%	42,808
Mar 17, 2026	31.45	34.01	31.45	33.48	33.48	6.62%	7,971
Mar 16, 2026	31.10	31.74	30.95	31.40	31.40	0.58%	6,501
Mar 13, 2026	32.18	32.38	31.00	31.22	31.22	-3.07%	9,049
Mar 12, 2026	32.07	32.50	31.68	32.21	32.21	0.28%	17,162
Mar 11, 2026	31.95	32.32	31.95	32.12	32.12	0.53%	7,210
Mar 10, 2026	31.70	32.23	31.70	31.95	31.95	2.93%	12,255
Mar 9, 2026	31.25	31.65	30.35	31.04	31.04	-2.85%	9,016
Mar 6, 2026	32.01	32.20	31.90	31.95	31.95	-0.37%	4,841
Mar 5, 2026	32.00	32.25	31.97	32.07	32.07	2.04%	6,091
Mar 4, 2026	31.50	32.00	30.94	31.43	31.43	-2.00%	26,407
Mar 2, 2026	32.49	32.49	31.43	32.07	32.07	-2.02%	22,090
Feb 27, 2026	32.68	33.09	32.60	32.73	32.73	0.12%	12,291
Feb 26, 2026	32.45	33.00	32.40	32.69	32.69	0.71%	11,659
Feb 25, 2026	32.60	33.60	31.74	32.46	32.46	-0.46%	10,433
Feb 24, 2026	32.78	33.05	32.38	32.61	32.61	-0.52%	12,794
Feb 23, 2026	32.67	33.00	32.32	32.78	32.78	0.34%	5,320
Feb 20, 2026	32.71	32.95	32.50	32.67	32.67	-0.12%	15,618
Feb 19, 2026	32.50	33.00	32.50	32.71	32.71	0.71%	4,073
Feb 18, 2026	32.65	33.05	31.90	32.48	32.48	-0.52%	8,259
Feb 17, 2026	32.67	33.14	31.55	32.65	32.65	-0.49%	11,050
Feb 16, 2026	32.96	33.24	32.30	32.81	32.81	-0.58%	12,775
Feb 13, 2026	33.36	33.40	32.36	33.00	33.00	-1.08%	22,996
Feb 12, 2026	33.12	33.94	33.01	33.36	33.36	0.72%	15,233
Feb 11, 2026	33.85	35.60	32.52	33.12	33.12	-2.16%	18,739
Feb 10, 2026	32.52	34.51	32.46	33.85	33.85	4.09%	75,333
Feb 9, 2026	33.01	33.21	31.94	32.52	32.52	1.47%	18,014
Feb 6, 2026	32.80	32.80	31.80	32.05	32.05	0.16%	15,756
Feb 5, 2026	32.45	32.98	31.51	32.00	32.00	-1.39%	19,409