BOM:544100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.78	24.94	21.10	23.83	23.83	7.34%	140,992
Apr 1, 2026	18.50	22.20	18.50	22.20	22.20	20.00%	141,755
Mar 30, 2026	18.78	20.90	18.03	18.50	18.50	-10.37%	75,488
Mar 27, 2026	22.45	22.45	20.56	20.64	20.64	-7.28%	31,652
Mar 25, 2026	20.73	23.52	20.73	22.26	22.26	5.25%	59,170
Mar 24, 2026	22.03	22.90	20.92	21.15	21.15	-1.90%	38,582
Mar 23, 2026	23.15	23.15	21.15	21.56	21.56	-5.02%	40,562
Mar 20, 2026	25.20	25.49	22.64	22.70	22.70	-11.08%	117,575
Mar 19, 2026	26.70	26.82	25.50	25.53	25.53	-4.81%	5,578
Mar 18, 2026	27.10	27.22	26.16	26.82	26.82	0.37%	13,544
Mar 17, 2026	26.00	27.16	26.00	26.72	26.72	-0.30%	124,017
Mar 16, 2026	27.84	27.84	26.30	26.80	26.80	-1.11%	10,329
Mar 13, 2026	27.94	27.94	26.84	27.10	27.10	-2.34%	5,686
Mar 12, 2026	27.01	28.01	27.01	27.75	27.75	-0.18%	7,554
Mar 11, 2026	29.00	29.45	27.70	27.80	27.80	-2.25%	20,495
Mar 10, 2026	29.00	29.05	27.51	28.44	28.44	3.38%	11,744
Mar 9, 2026	27.01	28.22	27.00	27.51	27.51	-0.90%	19,315
Mar 6, 2026	27.31	28.13	27.05	27.76	27.76	1.65%	7,684
Mar 5, 2026	27.06	28.49	27.00	27.31	27.31	-0.51%	16,948
Mar 4, 2026	27.69	28.11	26.75	27.45	27.45	-2.83%	13,799
Mar 2, 2026	28.00	29.00	27.90	28.25	28.25	-4.53%	6,794
Feb 27, 2026	29.05	30.04	29.05	29.59	29.59	-0.37%	11,826
Feb 26, 2026	28.31	30.26	28.31	29.70	29.70	-0.03%	6,575
Feb 25, 2026	30.30	30.30	29.38	29.71	29.71	-1.88%	209,940
Feb 24, 2026	30.07	30.35	30.06	30.28	30.28	1.78%	7,156
Feb 23, 2026	33.19	33.50	29.48	29.75	29.75	-9.02%	38,141
Feb 20, 2026	31.25	33.00	29.66	32.70	32.70	8.24%	11,126
Feb 19, 2026	32.00	32.00	28.99	30.21	30.21	4.17%	10,838
Feb 18, 2026	29.27	29.30	28.80	29.00	29.00	-0.62%	6,431
Feb 17, 2026	28.36	29.60	28.36	29.18	29.18	1.43%	4,113
Feb 16, 2026	29.20	29.28	28.67	28.77	28.77	-1.74%	13,147
Feb 13, 2026	30.67	30.67	29.00	29.28	29.28	-5.70%	28,473
Feb 12, 2026	34.53	35.27	30.25	31.05	31.05	-9.71%	42,249
Feb 11, 2026	34.25	34.51	33.65	34.39	34.39	-0.03%	4,649
Feb 10, 2026	35.15	35.15	34.16	34.40	34.40	-0.75%	4,976
Feb 9, 2026	33.01	34.70	33.01	34.66	34.66	1.94%	13,575
Feb 6, 2026	33.80	34.18	33.00	34.00	34.00	0.59%	11,873
Feb 5, 2026	34.60	34.60	33.28	33.80	33.80	-0.85%	28,483
Feb 4, 2026	34.00	34.50	33.63	34.09	34.09	1.70%	5,429
Feb 3, 2026	39.50	39.50	33.00	33.52	33.52	-0.50%	11,398
Feb 2, 2026	34.51	34.51	32.70	33.69	33.69	-2.94%	9,229
Feb 1, 2026	35.40	36.47	32.60	34.71	34.71	2.60%	12,550
Jan 30, 2026	32.25	34.47	32.17	33.83	33.83	4.70%	6,697
Jan 29, 2026	32.90	33.61	32.03	32.31	32.31	-2.97%	14,764
Jan 28, 2026	32.50	33.50	32.50	33.30	33.30	2.08%	27,950
Jan 27, 2026	30.10	33.60	30.10	32.62	32.62	-2.48%	10,457
Jan 23, 2026	34.02	34.64	33.00	33.45	33.45	-2.25%	3,871
Jan 22, 2026	34.67	34.67	33.77	34.22	34.22	0.29%	5,657
Jan 21, 2026	33.16	34.58	33.16	34.12	34.12	-1.76%	14,385
Jan 20, 2026	35.66	36.22	33.50	34.73	34.73	-3.63%	5,782