BOM:544003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	37.10	40.99	37.10	40.38	40.38	1.89%	12,933
Apr 20, 2026	40.23	40.25	39.55	39.63	39.63	-1.49%	5,540
Apr 17, 2026	42.00	42.00	39.79	40.23	40.23	-0.27%	6,811
Apr 16, 2026	39.90	41.08	39.51	40.34	40.34	-0.02%	12,111
Apr 15, 2026	37.65	40.49	37.65	40.35	40.35	6.83%	24,656
Apr 13, 2026	38.57	38.90	36.26	37.77	37.77	-0.11%	2,335
Apr 10, 2026	37.03	38.48	33.00	37.81	37.81	2.11%	3,656
Apr 9, 2026	35.44	37.39	35.44	37.03	37.03	1.87%	3,728
Apr 8, 2026	37.40	40.88	34.84	36.35	36.35	5.95%	3,043
Apr 7, 2026	33.71	34.99	32.87	34.31	34.31	1.78%	3,916
Apr 6, 2026	30.60	34.15	30.60	33.71	33.71	2.99%	801
Apr 2, 2026	32.04	32.94	30.71	32.73	32.73	2.15%	9,048
Apr 1, 2026	28.20	32.78	28.20	32.04	32.04	13.62%	15,560
Mar 30, 2026	29.50	30.44	28.00	28.20	28.20	-6.75%	11,596
Mar 27, 2026	29.20	31.56	29.20	30.24	30.24	-5.56%	8,611
Mar 25, 2026	31.52	33.00	31.52	32.02	32.02	1.39%	4,265
Mar 24, 2026	34.20	36.80	31.00	31.58	31.58	-0.16%	7,285
Mar 23, 2026	33.00	33.64	31.06	31.63	31.63	-4.38%	4,665
Mar 20, 2026	35.20	35.20	33.00	33.08	33.08	-1.11%	5,204
Mar 19, 2026	31.55	34.87	31.55	33.45	33.45	-3.66%	2,930
Mar 18, 2026	34.08	34.90	33.85	34.72	34.72	2.57%	6,918
Mar 17, 2026	35.89	40.45	33.26	33.85	33.85	-2.03%	6,805
Mar 16, 2026	34.70	35.00	33.36	34.55	34.55	-0.43%	3,697
Mar 13, 2026	35.65	36.34	34.58	34.70	34.70	-2.96%	4,004
Mar 12, 2026	35.99	36.49	35.31	35.76	35.76	-0.91%	2,449
Mar 11, 2026	35.49	36.73	35.33	36.09	36.09	-0.85%	4,928
Mar 10, 2026	36.11	36.78	35.00	36.40	36.40	0.97%	5,694
Mar 9, 2026	36.30	37.14	33.30	36.05	36.05	-0.39%	7,542
Mar 6, 2026	36.66	37.00	35.93	36.19	36.19	-1.55%	3,475
Mar 5, 2026	36.50	39.98	35.61	36.76	36.76	1.77%	5,809
Mar 4, 2026	31.10	37.08	31.10	36.12	36.12	0.42%	10,668
Mar 2, 2026	32.01	36.96	32.01	35.97	35.97	-6.45%	3,862
Feb 27, 2026	34.00	38.82	34.00	38.45	38.45	2.75%	984
Feb 26, 2026	40.50	40.50	37.24	37.42	37.42	-2.37%	1,201
Feb 25, 2026	38.58	39.03	35.99	38.33	38.33	0.60%	3,176
Feb 24, 2026	38.63	38.65	38.00	38.10	38.10	-2.31%	448
Feb 23, 2026	38.72	39.23	38.58	39.00	39.00	-0.41%	1,277
Feb 20, 2026	39.22	39.58	38.38	39.16	39.16	0.38%	1,326
Feb 19, 2026	40.01	40.01	38.97	39.01	39.01	-1.59%	1,348
Feb 18, 2026	40.16	40.16	39.17	39.64	39.64	-0.18%	2,125
Feb 17, 2026	39.30	40.03	37.00	39.71	39.71	-0.25%	466
Feb 16, 2026	40.00	40.07	39.04	39.81	39.81	-0.85%	2,870
Feb 13, 2026	39.00	40.60	39.00	40.15	40.15	1.83%	2,026
Feb 12, 2026	40.40	40.62	39.26	39.43	39.43	-2.55%	1,332
Feb 11, 2026	44.50	44.50	40.00	40.46	40.46	-2.06%	1,075
Feb 10, 2026	40.50	42.66	40.12	41.31	41.31	2.84%	3,149
Feb 9, 2026	39.38	41.05	39.15	40.17	40.17	0.70%	4,199
Feb 6, 2026	39.50	46.00	38.93	39.89	39.89	0.30%	2,462
Feb 5, 2026	41.20	41.20	39.37	39.77	39.77	-0.67%	3,424
Feb 4, 2026	40.74	40.87	39.42	40.04	40.04	0.63%	7,330