BOM:544006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	32.58	32.58	32.02	32.21	32.21	-1.32%	15,456
Apr 10, 2026	33.01	33.01	32.33	32.64	32.64	-1.89%	129,029
Apr 9, 2026	32.77	33.33	32.70	33.27	33.27	0.15%	19,771
Apr 8, 2026	33.43	33.43	32.87	33.22	33.22	0.54%	37,784
Apr 7, 2026	32.44	33.05	32.10	33.04	33.04	2.67%	16,330
Apr 6, 2026	32.09	32.35	32.01	32.18	32.18	0.44%	53,569
Apr 2, 2026	31.01	32.10	30.90	32.04	32.04	2.69%	33,380
Apr 1, 2026	30.80	31.81	30.80	31.20	31.20	2.06%	34,613
Mar 30, 2026	30.62	30.96	30.46	30.57	30.57	-1.64%	55,737
Mar 27, 2026	31.33	31.52	31.02	31.08	31.08	-0.35%	24,985
Mar 25, 2026	31.30	31.49	30.98	31.19	31.19	0.06%	50,510
Mar 24, 2026	31.29	31.46	30.75	31.17	31.17	1.70%	48,467
Mar 23, 2026	30.20	30.79	30.20	30.65	30.65	-0.13%	65,961
Mar 20, 2026	30.70	30.81	30.36	30.69	30.69	2.03%	33,183
Mar 19, 2026	30.60	30.65	29.96	30.08	30.08	-3.37%	84,140
Mar 18, 2026	30.68	31.55	30.68	31.13	31.13	3.01%	16,970
Mar 17, 2026	30.59	30.59	29.79	30.22	30.22	-0.82%	114,418
Mar 16, 2026	30.40	30.63	30.05	30.47	30.47	-0.46%	10,817
Mar 13, 2026	30.73	31.05	30.46	30.61	30.61	-1.73%	69,136
Mar 12, 2026	31.00	31.30	30.85	31.15	31.15	0.10%	11,757
Mar 11, 2026	31.76	31.82	31.10	31.12	31.12	-1.52%	371,200
Mar 10, 2026	31.77	31.77	31.30	31.60	31.60	-0.94%	102,300
Mar 9, 2026	31.33	32.20	31.04	31.90	31.90	0.85%	65,007
Mar 6, 2026	31.78	32.22	31.58	31.63	31.63	0.13%	307,664
Mar 5, 2026	32.02	32.02	31.40	31.59	31.59	-0.88%	594,864
Mar 4, 2026	32.00	32.17	31.74	31.87	31.87	-0.03%	69,041
Mar 2, 2026	31.76	32.13	31.58	31.88	31.88	-1.18%	46,348
Feb 27, 2026	32.70	32.70	32.19	32.26	32.26	0.31%	178,666
Feb 26, 2026	32.59	32.72	32.10	32.16	32.16	0.12%	156,025
Feb 25, 2026	32.20	32.57	32.01	32.12	32.12	1.55%	62,155
Feb 24, 2026	33.05	33.05	31.46	31.63	31.63	-4.73%	289,888
Feb 23, 2026	34.03	34.03	33.07	33.20	33.20	-1.45%	95,503
Feb 20, 2026	33.56	34.02	33.49	33.69	33.69	-0.97%	108,063
Feb 19, 2026	34.86	34.89	33.92	34.02	34.02	-1.08%	97,748
Feb 18, 2026	34.88	34.88	33.90	34.39	34.39	-1.06%	59,707
Feb 17, 2026	34.60	35.47	34.60	34.76	34.76	0.75%	33,281
Feb 16, 2026	34.42	34.54	34.01	34.50	34.50	0.23%	74,938
Feb 13, 2026	33.73	34.61	33.10	34.42	34.42	-1.40%	159,866
Feb 12, 2026	36.41	36.41	34.83	34.91	34.91	-5.57%	198,907
Feb 11, 2026	37.61	37.61	36.88	36.97	36.97	-1.62%	23,249
Feb 10, 2026	37.32	37.87	37.32	37.58	37.58	0.29%	13,720
Feb 9, 2026	37.78	37.92	37.38	37.47	37.47	-0.08%	52,420
Feb 6, 2026	37.67	37.67	37.10	37.50	37.50	-1.32%	167,405
Feb 5, 2026	38.25	38.52	37.95	38.00	38.00	-0.68%	50,876
Feb 4, 2026	40.11	40.11	37.70	38.26	38.26	-5.81%	381,701
Feb 3, 2026	41.43	41.55	40.60	40.62	40.62	1.42%	25,509
Feb 2, 2026	40.27	40.27	39.82	40.05	40.05	-0.55%	7,393
Feb 1, 2026	39.53	40.60	39.40	40.27	40.27	0.85%	9,350
Jan 30, 2026	40.05	40.06	39.71	39.93	39.93	-0.94%	7,143
Jan 29, 2026	40.55	40.55	40.06	40.31	40.31	-0.86%	54,131