BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	38.88	39.00	36.94	37.50	37.50	-3.55%	114,000
May 13, 2026	38.16	39.00	38.15	38.88	38.88	1.91%	36,000
May 12, 2026	39.00	39.90	38.12	38.15	38.15	-4.17%	36,000
May 11, 2026	40.80	41.00	39.77	39.81	39.81	-4.90%	109,500
May 8, 2026	42.00	42.92	41.00	41.86	41.86	0.96%	66,000
May 7, 2026	40.00	41.46	39.00	41.46	41.46	4.99%	114,000
May 6, 2026	38.30	39.95	38.00	39.49	39.49	3.30%	55,500
May 5, 2026	37.02	38.30	37.02	38.23	38.23	1.54%	49,500
May 4, 2026	38.86	38.86	36.61	37.65	37.65	-0.42%	64,500
Apr 30, 2026	38.50	39.00	37.50	37.81	37.81	-2.75%	115,500
Apr 29, 2026	38.90	39.28	38.10	38.88	38.88	1.36%	93,000
Apr 28, 2026	39.50	39.96	37.86	38.36	38.36	-2.12%	120,000
Apr 27, 2026	39.65	41.00	38.77	39.19	39.19	-2.85%	204,000
Apr 24, 2026	42.99	43.60	39.86	40.34	40.34	-5.44%	343,500
Apr 23, 2026	48.01	50.46	42.00	42.66	42.66	-12.29%	880,500
Apr 22, 2026	41.99	48.64	41.06	48.64	48.64	19.98%	1,176,000
Apr 21, 2026	38.58	41.00	37.47	40.54	40.54	6.68%	232,500
Apr 20, 2026	38.86	39.84	38.00	38.00	38.00	-2.21%	118,500
Apr 17, 2026	39.56	41.00	38.68	38.86	38.86	-1.77%	253,500
Apr 16, 2026	40.20	41.00	39.00	39.56	39.56	-0.35%	130,500
Apr 15, 2026	39.99	40.50	39.20	39.70	39.70	3.39%	90,000
Apr 13, 2026	37.40	38.48	36.09	38.40	38.40	0.29%	33,000
Apr 10, 2026	38.67	39.28	38.00	38.29	38.29	0.50%	160,500
Apr 9, 2026	40.80	41.00	37.45	38.10	38.10	-5.58%	148,500
Apr 8, 2026	41.79	41.79	40.00	40.35	40.35	4.43%	126,000
Apr 7, 2026	38.10	40.00	38.00	38.64	38.64	0.16%	100,500
Apr 6, 2026	40.90	40.90	38.00	38.58	38.58	-3.55%	61,500
Apr 2, 2026	36.80	41.69	35.35	40.00	40.00	10.34%	132,000
Apr 1, 2026	35.00	38.40	35.00	36.25	36.25	11.30%	69,000
Mar 30, 2026	31.95	33.88	31.95	32.57	32.57	-3.64%	160,500
Mar 27, 2026	38.00	38.00	33.00	33.80	33.80	-11.70%	298,500
Mar 25, 2026	37.70	41.50	37.11	38.28	38.28	4.48%	2,259,000
Mar 24, 2026	39.99	39.99	35.00	36.64	36.64	1.58%	175,500
Mar 23, 2026	37.00	37.75	36.04	36.07	36.07	-4.85%	72,000
Mar 20, 2026	39.70	40.25	37.15	37.91	37.91	0.72%	88,500
Mar 19, 2026	39.20	39.69	37.50	37.64	37.64	-6.51%	60,000
Mar 18, 2026	35.79	40.75	34.70	40.26	40.26	17.48%	162,000
Mar 17, 2026	35.50	35.59	33.60	34.27	34.27	-2.23%	120,000
Mar 16, 2026	36.54	37.59	35.00	35.05	35.05	-5.58%	88,500
Mar 13, 2026	38.00	38.00	36.81	37.12	37.12	-0.85%	90,000
Mar 12, 2026	37.35	39.25	37.00	37.44	37.44	-3.46%	118,500
Mar 11, 2026	40.05	40.20	38.35	38.78	38.78	-1.35%	118,500
Mar 10, 2026	39.50	40.90	39.00	39.31	39.31	0.05%	79,500
Mar 9, 2026	40.27	41.00	38.52	39.29	39.29	-9.66%	244,500
Mar 6, 2026	42.50	44.30	42.50	43.49	43.49	0.55%	40,500
Mar 5, 2026	43.05	47.89	42.00	43.25	43.25	-1.10%	129,000
Mar 4, 2026	41.10	44.89	41.00	43.73	43.73	-2.99%	97,500
Mar 2, 2026	44.53	46.50	44.50	45.08	45.08	-6.76%	88,500
Feb 27, 2026	46.36	48.80	46.06	48.35	48.35	0.77%	18,000
Feb 26, 2026	50.18	51.37	46.00	47.98	47.98	-4.71%	118,500