BOM:544020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.54	25.40	24.22	25.22	25.22	3.83%	20,725
Apr 27, 2026	23.40	24.50	23.40	24.29	24.29	3.80%	23,996
Apr 24, 2026	24.08	24.08	23.30	23.40	23.40	-2.09%	16,017
Apr 23, 2026	24.00	24.14	23.75	23.90	23.90	-0.29%	13,987
Apr 22, 2026	23.69	24.07	23.69	23.97	23.97	0.29%	13,065
Apr 21, 2026	23.60	24.15	23.60	23.90	23.90	-0.04%	23,460
Apr 20, 2026	24.32	24.32	23.72	23.91	23.91	-0.42%	28,319
Apr 17, 2026	23.93	24.41	23.93	24.01	24.01	0.13%	98,022
Apr 16, 2026	24.01	24.43	23.82	23.98	23.98	-0.29%	20,459
Apr 15, 2026	23.61	24.34	23.61	24.05	24.05	1.35%	19,201
Apr 13, 2026	23.19	23.88	22.60	23.73	23.73	2.11%	18,339
Apr 10, 2026	23.17	23.72	23.02	23.24	23.24	-0.13%	43,296
Apr 9, 2026	24.31	24.38	23.00	23.27	23.27	-2.96%	17,553
Apr 8, 2026	24.15	24.60	23.87	23.98	23.98	2.35%	27,135
Apr 7, 2026	23.93	24.01	23.28	23.43	23.43	-1.60%	14,165
Apr 6, 2026	24.12	24.12	23.14	23.81	23.81	1.02%	43,384
Apr 2, 2026	22.43	23.63	21.80	23.57	23.57	5.08%	42,313
Apr 1, 2026	20.30	22.80	20.30	22.43	22.43	12.71%	62,843
Mar 30, 2026	20.55	21.00	19.74	19.90	19.90	-5.55%	145,804
Mar 27, 2026	21.76	22.30	21.00	21.07	21.07	-5.56%	122,314
Mar 25, 2026	22.16	23.15	22.00	22.31	22.31	0.68%	58,344
Mar 24, 2026	22.80	23.55	22.00	22.16	22.16	-2.38%	104,775
Mar 23, 2026	23.11	23.11	22.56	22.70	22.70	-1.65%	53,667
Mar 20, 2026	23.55	23.60	23.00	23.08	23.08	-0.82%	13,751
Mar 19, 2026	23.40	23.43	23.11	23.27	23.27	-0.21%	12,839
Mar 18, 2026	23.56	23.90	23.26	23.32	23.32	0.43%	24,880
Mar 17, 2026	23.20	23.80	23.07	23.22	23.22	-1.36%	40,042
Mar 16, 2026	24.30	24.59	23.16	23.54	23.54	-2.89%	60,809
Mar 13, 2026	24.79	24.79	24.00	24.24	24.24	-2.65%	39,983
Mar 12, 2026	25.10	25.28	24.58	24.90	24.90	-0.40%	31,105
Mar 11, 2026	25.20	25.55	24.72	25.00	25.00	-0.36%	13,027
Mar 10, 2026	24.79	25.45	24.50	25.09	25.09	0.48%	29,611
Mar 9, 2026	24.10	25.64	24.10	24.97	24.97	-1.11%	85,433
Mar 6, 2026	26.45	26.45	25.00	25.25	25.25	-2.92%	51,884
Mar 5, 2026	25.75	26.25	25.50	26.01	26.01	0.93%	12,063
Mar 4, 2026	26.01	26.27	25.50	25.77	25.77	-2.57%	42,943
Mar 2, 2026	25.05	26.86	25.05	26.45	26.45	-2.04%	50,741
Feb 27, 2026	27.13	27.28	26.75	27.00	27.00	-0.30%	9,588
Feb 26, 2026	27.18	27.43	27.01	27.08	27.08	-0.18%	8,048
Feb 25, 2026	27.25	27.25	26.88	27.13	27.13	1.08%	10,011
Feb 24, 2026	27.15	27.29	26.75	26.84	26.84	-1.54%	8,668
Feb 23, 2026	27.35	27.90	27.17	27.26	27.26	-0.76%	19,769
Feb 20, 2026	27.80	27.87	27.39	27.47	27.47	-1.01%	19,471
Feb 19, 2026	28.20	28.22	27.60	27.75	27.75	-1.46%	14,918
Feb 18, 2026	28.20	28.40	28.05	28.16	28.16	-	9,223
Feb 17, 2026	27.99	28.77	27.98	28.16	28.16	0.79%	12,816
Feb 16, 2026	28.48	28.48	27.70	27.94	27.94	-1.24%	27,719
Feb 13, 2026	28.01	28.45	27.70	28.29	28.29	-0.04%	21,601
Feb 12, 2026	28.50	28.57	28.10	28.30	28.30	-0.49%	12,768
Feb 11, 2026	29.10	29.49	28.28	28.44	28.44	-2.23%	9,553