BOM:543917 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	45.74	46.77	45.18	45.96	45.96	0.48%	5,537
Apr 21, 2026	44.86	47.30	44.86	45.74	45.74	0.04%	26,901
Apr 20, 2026	45.75	47.37	44.41	45.72	45.72	-2.06%	4,808
Apr 17, 2026	49.75	49.75	45.51	46.68	46.68	-0.24%	6,277
Apr 16, 2026	49.80	49.80	45.34	46.79	46.79	2.09%	6,534
Apr 15, 2026	48.80	48.80	45.11	45.83	45.83	1.89%	3,661
Apr 13, 2026	40.10	45.50	40.10	44.98	44.98	1.63%	11,640
Apr 10, 2026	43.75	44.79	43.50	44.26	44.26	0.39%	13,953
Apr 9, 2026	42.04	44.80	42.04	44.09	44.09	4.88%	12,710
Apr 8, 2026	41.55	42.25	41.11	42.04	42.04	6.92%	4,655
Apr 7, 2026	41.00	41.81	38.29	39.32	39.32	-1.63%	25,174
Apr 6, 2026	39.93	40.50	38.49	39.97	39.97	1.83%	19,028
Apr 2, 2026	38.85	39.48	37.13	39.25	39.25	2.59%	12,000
Apr 1, 2026	39.00	39.78	37.70	38.26	38.26	5.05%	17,441
Mar 30, 2026	44.00	44.00	35.60	36.42	36.42	-5.08%	62,765
Mar 27, 2026	44.00	44.00	38.37	38.37	38.37	-4.86%	75,989
Mar 25, 2026	40.85	44.04	40.00	40.33	40.33	3.41%	154,507
Mar 24, 2026	39.62	40.30	38.35	39.00	39.00	2.28%	180,116
Mar 23, 2026	38.75	39.84	37.27	38.13	38.13	-3.66%	214,027
Mar 20, 2026	40.99	41.60	39.39	39.58	39.58	-4.07%	22,904
Mar 19, 2026	42.90	43.50	39.96	41.26	41.26	3.18%	15,461
Mar 18, 2026	41.00	42.00	39.80	39.99	39.99	-0.02%	8,096
Mar 17, 2026	41.01	41.01	39.00	40.00	40.00	-2.39%	3,567
Mar 16, 2026	42.13	42.13	38.80	40.98	40.98	-2.73%	7,521
Mar 13, 2026	41.67	42.71	40.07	42.13	42.13	-0.94%	5,524
Mar 12, 2026	40.95	43.70	40.95	42.53	42.53	4.29%	16,395
Mar 11, 2026	37.61	41.61	37.61	40.78	40.78	3.63%	17,350
Mar 10, 2026	39.30	39.80	38.11	39.35	39.35	4.29%	14,272
Mar 9, 2026	39.89	39.89	36.50	37.73	37.73	-3.68%	10,323
Mar 6, 2026	39.85	40.99	38.52	39.17	39.17	-2.29%	2,583
Mar 5, 2026	43.20	43.20	39.46	40.09	40.09	0.78%	18,635
Mar 4, 2026	40.80	40.80	38.81	39.78	39.78	-2.50%	8,071
Mar 2, 2026	37.50	41.00	37.50	40.80	40.80	-3.23%	19,172
Feb 27, 2026	38.70	44.29	38.41	42.16	42.16	9.03%	27,408
Feb 26, 2026	37.50	39.19	37.27	38.67	38.67	2.82%	3,219
Feb 25, 2026	37.15	39.35	37.15	37.61	37.61	-1.05%	5,226
Feb 24, 2026	39.80	39.80	37.72	38.01	38.01	-4.40%	11,581
Feb 23, 2026	40.75	41.63	39.59	39.76	39.76	-2.07%	42,477
Feb 20, 2026	40.04	41.18	39.69	40.60	40.60	-0.25%	16,004
Feb 19, 2026	43.80	43.80	39.79	40.70	40.70	-4.05%	16,631
Feb 18, 2026	40.58	44.01	39.75	42.42	42.42	8.19%	17,516
Feb 17, 2026	41.65	43.98	38.37	39.21	39.21	-6.20%	35,969
Feb 16, 2026	48.00	48.00	41.40	41.80	41.80	-10.22%	12,518
Feb 13, 2026	48.25	48.25	44.95	46.56	46.56	-3.28%	10,130
Feb 12, 2026	49.69	49.69	48.11	48.14	48.14	-3.12%	10,808
Feb 11, 2026	49.91	51.00	48.76	49.69	49.69	-0.42%	6,674
Feb 10, 2026	52.00	52.00	49.71	49.90	49.90	-1.66%	4,453
Feb 9, 2026	53.00	53.00	50.40	50.74	50.74	-0.63%	5,250
Feb 6, 2026	50.14	51.40	49.40	51.06	51.06	-0.51%	5,154
Feb 5, 2026	50.55	51.33	50.10	51.32	51.32	2.44%	2,278