BOM:544135 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	23.99	24.72	23.81	24.53	24.53	2.81%	23,487
Apr 21, 2026	24.36	24.36	23.56	23.86	23.86	0.97%	14,535
Apr 20, 2026	25.20	25.20	23.55	23.63	23.63	-2.03%	22,561
Apr 17, 2026	23.49	24.30	23.39	24.12	24.12	2.68%	26,793
Apr 16, 2026	23.50	23.85	23.12	23.49	23.49	0.34%	19,843
Apr 15, 2026	22.25	23.50	21.15	23.41	23.41	3.81%	69,290
Apr 13, 2026	22.00	22.87	21.65	22.55	22.55	-0.44%	40,107
Apr 10, 2026	22.49	22.80	22.41	22.65	22.65	1.62%	8,972
Apr 9, 2026	22.64	22.68	21.97	22.29	22.29	0.41%	11,256
Apr 8, 2026	22.60	22.60	21.77	22.20	22.20	4.03%	37,948
Apr 7, 2026	21.15	21.53	20.99	21.34	21.34	0.61%	17,855
Apr 6, 2026	20.90	21.38	20.51	21.21	21.21	2.56%	23,926
Apr 2, 2026	20.40	21.00	19.61	20.68	20.68	2.43%	11,184
Apr 1, 2026	19.60	20.65	19.22	20.19	20.19	9.79%	23,828
Mar 30, 2026	19.50	19.91	18.32	18.39	18.39	-6.70%	52,765
Mar 27, 2026	20.50	20.63	19.60	19.71	19.71	-3.90%	31,758
Mar 25, 2026	20.80	21.24	20.45	20.51	20.51	-0.15%	19,499
Mar 24, 2026	20.48	21.29	20.00	20.54	20.54	0.44%	42,728
Mar 23, 2026	21.04	21.38	20.20	20.45	20.45	-2.85%	39,039
Mar 20, 2026	21.20	21.89	21.00	21.05	21.05	-0.66%	11,926
Mar 19, 2026	21.20	21.95	21.04	21.19	21.19	-2.93%	12,663
Mar 18, 2026	21.00	22.04	21.00	21.83	21.83	2.10%	260,955
Mar 17, 2026	21.35	21.52	21.04	21.38	21.38	1.33%	1,742
Mar 16, 2026	21.52	21.53	21.04	21.10	21.10	-3.21%	23,543
Mar 13, 2026	22.35	22.35	21.70	21.80	21.80	-2.90%	25,556
Mar 12, 2026	22.50	22.61	22.25	22.45	22.45	-1.71%	8,511
Mar 11, 2026	22.73	23.51	22.64	22.84	22.84	0.53%	20,934
Mar 10, 2026	22.22	22.80	21.70	22.72	22.72	5.28%	10,078
Mar 9, 2026	21.20	21.89	21.15	21.58	21.58	-2.18%	5,360
Mar 6, 2026	21.85	22.19	21.55	22.06	22.06	0.50%	13,531
Mar 5, 2026	21.81	22.27	21.65	21.95	21.95	1.39%	16,850
Mar 4, 2026	20.41	22.07	20.41	21.65	21.65	-0.60%	31,169
Mar 2, 2026	20.71	22.13	20.71	21.78	21.78	-4.05%	16,268
Feb 27, 2026	23.00	23.03	22.43	22.70	22.70	-0.92%	12,385
Feb 26, 2026	22.40	23.16	22.25	22.91	22.91	1.73%	54,518
Feb 25, 2026	23.00	23.19	22.43	22.52	22.52	-3.35%	92,045
Feb 24, 2026	23.24	23.41	22.75	23.30	23.30	1.35%	12,577
Feb 23, 2026	23.97	23.97	22.92	22.99	22.99	-2.38%	41,771
Feb 20, 2026	23.49	23.70	23.06	23.55	23.55	-0.17%	13,510
Feb 19, 2026	24.21	24.40	23.50	23.59	23.59	-2.60%	13,007
Feb 18, 2026	24.99	24.99	24.11	24.22	24.22	-2.14%	11,290
Feb 17, 2026	24.26	25.02	24.18	24.75	24.75	1.68%	36,532
Feb 16, 2026	25.00	25.39	24.22	24.34	24.34	-2.09%	15,847
Feb 13, 2026	26.00	26.04	24.80	24.86	24.86	-2.20%	78,560
Feb 12, 2026	24.50	26.50	24.45	25.42	25.42	3.42%	85,700
Feb 11, 2026	25.69	25.69	24.37	24.58	24.58	-1.64%	22,293
Feb 10, 2026	25.51	25.51	24.40	24.99	24.99	0.48%	50,151
Feb 9, 2026	25.00	25.07	24.34	24.87	24.87	0.40%	26,668
Feb 6, 2026	23.36	25.07	23.00	24.77	24.77	5.14%	35,754
Feb 5, 2026	24.10	24.22	23.22	23.56	23.56	-2.24%	15,268