BOM:543713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	46.88	48.62	46.88	48.62	48.62	4.99%	129,000
May 8, 2026	44.99	46.31	44.02	46.31	46.31	10.00%	182,000
May 7, 2026	38.90	42.10	37.60	42.10	42.10	9.98%	316,000
May 6, 2026	38.80	38.90	37.31	38.28	38.28	0.95%	70,000
May 5, 2026	36.94	38.00	36.94	37.92	37.92	2.65%	110,000
May 4, 2026	35.99	37.40	35.60	36.94	36.94	3.82%	90,000
Apr 30, 2026	36.00	36.00	35.50	35.58	35.58	-1.58%	28,000
Apr 29, 2026	36.97	36.97	35.84	36.15	36.15	-0.80%	40,000
Apr 28, 2026	36.50	36.95	36.25	36.44	36.44	0.75%	29,000
Apr 27, 2026	36.55	37.30	36.00	36.17	36.17	-0.06%	43,000
Apr 24, 2026	37.49	37.49	36.05	36.19	36.19	-1.17%	38,000
Apr 23, 2026	37.10	37.40	36.35	36.62	36.62	-1.45%	32,000
Apr 22, 2026	36.50	37.39	36.12	37.16	37.16	1.03%	47,000
Apr 21, 2026	36.60	37.30	36.45	36.78	36.78	2.02%	29,000
Apr 20, 2026	37.50	37.50	35.98	36.05	36.05	-2.86%	54,000
Apr 17, 2026	36.84	37.69	35.76	37.11	37.11	1.23%	56,000
Apr 16, 2026	36.50	36.90	36.11	36.66	36.66	1.89%	67,000
Apr 15, 2026	36.00	36.32	35.71	35.98	35.98	2.77%	69,000
Apr 13, 2026	35.88	35.88	34.20	35.01	35.01	-3.37%	52,000
Apr 10, 2026	35.93	37.45	35.60	36.23	36.23	1.09%	89,000
Apr 9, 2026	37.89	37.90	35.29	35.84	35.84	-3.53%	78,000
Apr 8, 2026	37.25	37.39	36.01	37.15	37.15	7.68%	175,000
Apr 7, 2026	32.86	34.50	32.50	34.50	34.50	4.99%	126,000
Apr 6, 2026	31.35	32.92	31.35	32.86	32.86	4.78%	123,000
Apr 2, 2026	30.42	31.50	29.61	31.36	31.36	3.09%	55,000
Apr 1, 2026	28.97	30.42	28.97	30.42	30.42	4.97%	92,000
Mar 30, 2026	30.00	30.99	28.98	28.98	28.98	-4.98%	249,000
Mar 27, 2026	32.40	32.40	30.45	30.50	30.50	-4.84%	195,000
Mar 25, 2026	34.39	34.39	31.92	32.05	32.05	-2.91%	164,000
Mar 24, 2026	32.60	33.01	32.42	33.01	33.01	4.99%	95,000
Mar 23, 2026	33.45	33.45	31.19	31.44	31.44	-4.23%	135,000
Mar 20, 2026	34.25	34.93	32.58	32.83	32.83	-2.90%	124,000
Mar 19, 2026	34.29	35.50	33.69	33.81	33.81	-1.43%	99,000
Mar 18, 2026	33.25	34.30	33.25	34.30	34.30	4.99%	49,000
Mar 17, 2026	32.26	34.16	32.26	32.67	32.67	-2.30%	132,000
Mar 16, 2026	33.50	34.40	33.44	33.44	33.44	-5.00%	86,000
Mar 13, 2026	37.00	37.00	35.20	35.20	35.20	-4.99%	41,000
Mar 12, 2026	39.70	40.00	37.05	37.05	37.05	-5.00%	118,000
Mar 11, 2026	39.00	39.00	38.01	39.00	39.00	4.98%	136,000
Mar 10, 2026	37.15	37.15	37.15	37.15	37.15	4.97%	16,000
Mar 9, 2026	35.39	35.39	35.01	35.39	35.39	4.98%	130,000
Mar 6, 2026	32.10	33.71	32.10	33.71	33.71	4.98%	81,000
Mar 5, 2026	30.60	32.11	30.58	32.11	32.11	4.97%	91,000
Mar 4, 2026	30.06	31.01	30.06	30.59	30.59	-2.92%	76,000
Mar 2, 2026	32.11	32.79	31.41	31.51	31.51	-4.20%	74,000
Feb 27, 2026	32.50	33.00	32.38	32.89	32.89	-0.81%	46,000
Feb 26, 2026	34.50	34.70	33.00	33.16	33.16	-2.90%	65,000
Feb 25, 2026	34.11	34.35	34.00	34.15	34.15	-0.67%	19,000
Feb 24, 2026	35.00	35.00	34.17	34.38	34.38	-0.58%	35,000
Feb 23, 2026	34.51	35.21	34.10	34.58	34.58	-0.12%	32,000