BOM:543732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	41.00	42.50	41.00	42.24	42.24	0.86%	5,208
Apr 20, 2026	42.30	43.25	41.34	41.88	41.88	-	17,810
Apr 17, 2026	40.65	41.93	40.63	41.88	41.88	2.27%	12,166
Apr 16, 2026	42.37	42.37	40.63	40.95	40.95	-2.55%	21,283
Apr 15, 2026	43.00	43.31	41.80	42.02	42.02	0.48%	13,894
Apr 13, 2026	42.99	42.99	41.03	41.82	41.82	-1.34%	3,054
Apr 10, 2026	40.70	43.00	40.25	42.39	42.39	4.23%	17,155
Apr 9, 2026	41.00	41.38	40.57	40.67	40.67	-0.66%	2,911
Apr 8, 2026	40.01	41.00	39.74	40.94	40.94	4.79%	3,143
Apr 7, 2026	39.51	40.63	38.86	39.07	39.07	-1.19%	3,524
Apr 6, 2026	38.50	39.68	37.01	39.54	39.54	2.94%	10,949
Apr 2, 2026	38.93	39.40	36.65	38.41	38.41	1.08%	15,656
Apr 1, 2026	32.79	38.22	32.79	38.00	38.00	15.89%	28,719
Mar 30, 2026	34.33	34.67	32.50	32.79	32.79	-5.94%	28,906
Mar 27, 2026	36.39	36.39	34.21	34.86	34.86	-1.83%	381,509
Mar 25, 2026	35.68	35.96	35.06	35.51	35.51	1.78%	2,013,296
Mar 24, 2026	34.25	36.00	34.00	34.89	34.89	1.57%	81,298
Mar 23, 2026	35.70	35.70	34.01	34.35	34.35	-3.78%	7,968
Mar 20, 2026	35.10	36.00	35.10	35.70	35.70	0.85%	18,798
Mar 19, 2026	35.15	36.01	35.00	35.40	35.40	-1.17%	61,462
Mar 18, 2026	34.08	35.95	34.08	35.82	35.82	4.77%	12,868
Mar 17, 2026	35.80	36.00	34.00	34.19	34.19	-4.07%	22,806
Mar 16, 2026	35.30	36.13	34.81	35.64	35.64	-0.47%	9,537
Mar 13, 2026	37.50	37.50	35.64	35.81	35.81	-4.71%	9,261
Mar 12, 2026	38.26	38.48	37.26	37.58	37.58	-1.78%	7,817
Mar 11, 2026	38.45	40.22	36.77	38.26	38.26	1.73%	13,494
Mar 10, 2026	37.27	37.83	36.40	37.61	37.61	3.41%	10,195
Mar 9, 2026	36.75	36.75	35.00	36.37	36.37	-1.28%	23,444
Mar 6, 2026	37.00	37.94	36.17	36.84	36.84	-0.35%	7,526
Mar 5, 2026	36.00	38.85	35.85	36.97	36.97	1.59%	30,470
Mar 4, 2026	35.11	36.97	35.00	36.39	36.39	1.53%	26,081
Mar 2, 2026	36.49	36.74	35.00	35.84	35.84	-2.87%	20,255
Feb 27, 2026	37.55	37.69	36.50	36.90	36.90	-0.65%	6,704
Feb 26, 2026	38.64	38.64	36.78	37.14	37.14	-1.49%	8,000
Feb 25, 2026	37.00	38.35	36.50	37.70	37.70	0.27%	15,287
Feb 24, 2026	39.99	39.99	37.00	37.60	37.60	-1.29%	8,537
Feb 23, 2026	39.00	39.27	37.22	38.09	38.09	-1.93%	9,100
Feb 20, 2026	36.63	39.29	36.63	38.84	38.84	4.94%	6,044
Feb 19, 2026	38.52	39.33	36.63	37.01	37.01	-4.66%	12,377
Feb 18, 2026	39.65	41.25	38.40	38.82	38.82	-2.19%	6,994
Feb 17, 2026	39.08	41.85	39.08	39.69	39.69	1.66%	13,852
Feb 16, 2026	40.10	42.20	39.00	39.04	39.04	-6.22%	17,976
Feb 13, 2026	44.11	44.11	41.40	41.63	41.63	-5.81%	7,750
Feb 12, 2026	47.50	48.06	43.80	44.20	44.20	-8.18%	12,244
Feb 11, 2026	49.93	49.93	47.31	48.14	48.14	-0.17%	207,703
Feb 10, 2026	46.87	48.55	46.87	48.22	48.22	2.88%	2,231
Feb 9, 2026	45.45	46.87	45.45	46.87	46.87	2.09%	401,745
Feb 6, 2026	46.90	46.90	45.33	45.91	45.91	-0.28%	442
Feb 5, 2026	45.55	46.32	45.55	46.04	46.04	1.03%	316
Feb 4, 2026	46.76	46.76	45.25	45.57	45.57	-0.59%	7,626