BOM:544079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.90	19.16	17.44	18.41	18.41	2.56%	1,069
Apr 1, 2026	15.61	18.75	15.61	17.95	17.95	4.54%	2,915
Mar 30, 2026	16.87	17.74	16.58	17.17	17.17	1.78%	7,964
Mar 27, 2026	17.31	19.17	16.70	16.87	16.87	-12.36%	19,853
Mar 25, 2026	19.89	20.05	19.20	19.25	19.25	-3.22%	21,090
Mar 24, 2026	19.85	20.03	19.30	19.89	19.89	4.19%	37,332
Mar 23, 2026	19.84	20.07	19.05	19.09	19.09	-4.79%	18,245
Mar 20, 2026	20.80	21.00	20.00	20.05	20.05	-2.20%	2,243
Mar 19, 2026	20.45	20.50	20.40	20.50	20.50	1.13%	505
Mar 18, 2026	20.00	20.75	20.00	20.27	20.27	-1.55%	8,069
Mar 17, 2026	20.96	21.05	20.10	20.59	20.59	1.43%	1,966
Mar 16, 2026	20.35	21.59	20.30	20.30	20.30	-1.46%	7,034
Mar 13, 2026	20.62	21.10	20.50	20.60	20.60	0.10%	530
Mar 12, 2026	21.01	21.45	20.30	20.58	20.58	-3.33%	567
Mar 11, 2026	21.35	22.25	21.00	21.29	21.29	-0.28%	465
Mar 10, 2026	21.00	21.95	21.00	21.35	21.35	4.66%	898
Mar 9, 2026	20.51	22.25	20.20	20.40	20.40	-0.54%	9,546
Mar 6, 2026	21.42	21.42	20.27	20.51	20.51	-2.33%	15,092
Mar 5, 2026	19.61	21.90	19.61	21.00	21.00	2.59%	23,019
Mar 4, 2026	20.11	21.28	20.11	20.47	20.47	-3.81%	1,811
Mar 2, 2026	23.50	23.50	20.30	21.28	21.28	-1.07%	17,231
Feb 27, 2026	21.99	22.12	21.51	21.51	21.51	-4.91%	163
Feb 26, 2026	21.42	22.69	21.21	22.62	22.62	7.46%	311
Feb 25, 2026	22.00	22.35	21.00	21.05	21.05	-4.27%	1,057
Feb 24, 2026	21.83	22.00	20.95	21.99	21.99	2.52%	287
Feb 23, 2026	22.90	22.90	20.60	21.45	21.45	-5.34%	5,908
Feb 20, 2026	22.65	23.32	22.65	22.66	22.66	0.04%	4,190
Feb 19, 2026	22.72	23.05	22.38	22.65	22.65	-0.22%	314
Feb 18, 2026	22.85	23.31	22.63	22.70	22.70	-1.56%	271
Feb 17, 2026	23.05	23.24	22.60	23.06	23.06	1.36%	183
Feb 16, 2026	22.84	23.19	22.75	22.75	22.75	-2.90%	260
Feb 13, 2026	22.10	23.43	20.36	23.43	23.43	2.23%	3,813
Feb 12, 2026	23.41	23.45	22.91	22.92	22.92	0.04%	1,070
Feb 11, 2026	22.91	23.15	22.91	22.91	22.91	-0.65%	1,456
Feb 10, 2026	22.81	23.82	22.81	23.06	23.06	-	3,278
Feb 9, 2026	21.25	23.85	21.25	23.06	23.06	0.70%	1,795
Feb 6, 2026	22.11	24.69	21.92	22.90	22.90	-9.52%	10,152
Feb 5, 2026	22.85	27.74	20.13	25.31	25.31	9.47%	993
Feb 4, 2026	22.10	23.12	20.11	23.12	23.12	3.77%	6,928
Feb 3, 2026	22.85	23.34	22.25	22.28	22.28	2.96%	20,923
Feb 2, 2026	21.70	21.70	20.88	21.64	21.64	-0.05%	1,256
Feb 1, 2026	21.01	22.49	21.01	21.65	21.65	0.19%	863
Jan 30, 2026	22.10	22.10	21.61	21.61	21.61	-3.53%	2,998
Jan 29, 2026	23.44	23.55	22.15	22.40	22.40	-1.75%	5,440
Jan 28, 2026	22.76	23.10	22.76	22.80	22.80	-0.44%	45
Jan 27, 2026	23.18	23.18	22.30	22.90	22.90	-2.59%	5,766
Jan 23, 2026	24.19	24.50	23.51	23.51	23.51	-0.38%	2,052
Jan 22, 2026	23.00	24.59	23.00	23.60	23.60	1.29%	253
Jan 21, 2026	24.00	24.00	23.30	23.30	23.30	-3.56%	1,616
Jan 20, 2026	24.70	25.03	24.04	24.16	24.16	-4.73%	1,601