BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	51.99	54.40	50.00	50.35	50.35	-0.30%	139,500
Feb 24, 2026	50.30	51.50	49.74	50.50	50.50	0.40%	133,500
Feb 23, 2026	50.99	50.99	49.10	50.30	50.30	-0.30%	40,500
Feb 20, 2026	50.25	51.00	49.03	50.45	50.45	-0.10%	31,500
Feb 19, 2026	51.78	51.78	49.85	50.50	50.50	-1.56%	58,500
Feb 18, 2026	50.89	51.30	50.35	51.30	51.30	1.36%	97,500
Feb 17, 2026	49.00	51.00	48.51	50.61	50.61	0.72%	130,500
Feb 16, 2026	53.85	53.85	50.00	50.25	50.25	-4.29%	66,000
Feb 13, 2026	55.62	56.80	52.00	52.50	52.50	-5.61%	130,500
Feb 12, 2026	56.50	57.50	55.57	55.62	55.62	-0.61%	33,000
Feb 11, 2026	53.99	56.69	53.27	55.96	55.96	3.46%	33,000
Feb 10, 2026	57.95	58.00	52.76	54.09	54.09	-4.33%	66,000
Feb 9, 2026	55.00	59.40	55.00	56.54	56.54	1.04%	78,000
Feb 6, 2026	60.00	60.15	55.00	55.96	55.96	-6.09%	120,000
Feb 5, 2026	58.00	64.69	58.00	59.59	59.59	1.79%	247,500
Feb 4, 2026	51.00	59.85	49.00	58.54	58.54	14.96%	138,000