BOM:543935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.01	31.03	30.70	31.03	31.03	0.06%	3,864
Apr 29, 2026	30.71	31.09	30.69	31.01	31.01	1.34%	2,072
Apr 28, 2026	30.82	30.82	30.60	30.60	30.60	-0.33%	1,197
Apr 27, 2026	30.50	30.75	30.41	30.70	30.70	1.72%	1,101
Apr 24, 2026	31.68	31.68	30.14	30.18	30.18	-4.85%	2,041
Apr 23, 2026	32.16	32.16	31.70	31.72	31.72	-1.37%	1,627
Apr 22, 2026	32.39	32.60	31.80	32.16	32.16	-3.68%	4,422
Apr 21, 2026	33.15	33.39	33.15	33.39	33.39	0.24%	372
Apr 20, 2026	33.53	33.60	33.24	33.31	33.31	-0.86%	1,333
Apr 17, 2026	33.23	33.60	33.23	33.60	33.60	0.30%	312
Apr 16, 2026	33.39	33.69	33.35	33.50	33.50	0.81%	9,662
Apr 15, 2026	33.23	33.23	32.96	33.23	33.23	2.63%	3,729
Apr 13, 2026	32.25	32.38	32.03	32.38	32.38	-1.34%	2,030
Apr 10, 2026	32.75	32.82	32.40	32.82	32.82	-0.70%	1,208
Apr 9, 2026	33.05	33.05	33.05	33.05	33.05	-0.27%	600
Apr 8, 2026	34.14	34.14	33.10	33.14	33.14	0.21%	2,438
Apr 7, 2026	33.88	35.00	32.10	33.07	33.07	2.00%	4,104
Apr 6, 2026	32.26	32.42	32.26	32.42	32.42	1.63%	16
Apr 2, 2026	30.33	32.20	30.33	31.90	31.90	0.44%	2,812
Apr 1, 2026	31.74	31.76	31.74	31.76	31.76	3.18%	5,001
Mar 30, 2026	30.79	31.00	30.50	30.78	30.78	-0.71%	4,200
Mar 27, 2026	31.21	31.55	30.94	31.00	31.00	-0.80%	1,986
Mar 25, 2026	30.93	31.50	30.90	31.25	31.25	-1.11%	1,865
Mar 24, 2026	30.86	31.60	29.93	31.60	31.60	2.80%	23,817
Mar 23, 2026	31.48	33.00	29.78	30.74	30.74	-0.39%	2,297
Mar 20, 2026	30.80	30.86	30.80	30.86	30.86	2.19%	162
Mar 19, 2026	30.71	30.81	30.10	30.20	30.20	-2.77%	12,276
Mar 18, 2026	31.04	31.66	30.93	31.06	31.06	2.34%	799
Mar 17, 2026	30.25	30.42	29.90	30.35	30.35	-0.82%	798
Mar 16, 2026	30.54	30.70	30.15	30.60	30.60	-0.42%	990
Mar 13, 2026	30.71	31.13	30.63	30.73	30.73	-0.97%	9,008
Mar 12, 2026	31.00	31.36	30.93	31.03	31.03	-0.86%	1,988
Mar 11, 2026	31.50	31.50	31.30	31.30	31.30	-1.32%	3,650
Mar 10, 2026	31.33	31.79	31.33	31.72	31.72	-1.06%	2,744
Mar 9, 2026	31.48	32.08	30.88	32.06	32.06	0.75%	2,074
Mar 6, 2026	32.13	32.16	31.69	31.82	31.82	1.02%	2,096
Mar 5, 2026	31.70	31.70	31.50	31.50	31.50	-1.10%	145
Mar 4, 2026	32.00	32.26	31.75	31.85	31.85	-0.47%	1,407
Mar 2, 2026	32.07	32.22	31.70	32.00	32.00	-0.99%	181
Feb 27, 2026	32.54	32.54	32.21	32.32	32.32	0.03%	453
Feb 26, 2026	32.35	32.35	32.13	32.31	32.31	-0.12%	1,850
Feb 25, 2026	32.65	32.65	32.35	32.35	32.35	1.86%	491
Feb 24, 2026	33.00	33.00	31.56	31.76	31.76	-5.22%	3,952
Feb 23, 2026	33.96	33.96	33.17	33.51	33.51	-0.86%	621
Feb 20, 2026	33.75	34.03	33.75	33.80	33.80	-2.93%	12,197
Feb 19, 2026	35.20	35.20	34.00	34.82	34.82	-0.63%	1,404
Feb 18, 2026	34.00	35.04	34.00	35.04	35.04	0.75%	644
Feb 17, 2026	34.77	35.26	34.75	34.78	34.78	1.02%	21,269
Feb 13, 2026	35.07	35.07	33.12	34.43	34.43	-1.49%	5,913
Feb 12, 2026	35.83	36.42	34.90	34.95	34.95	-6.55%	2,555