BOM:544142 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	42.07	42.50	40.61	41.58	41.58	-2.46%	53,422
Mar 13, 2026	43.06	43.34	42.22	42.63	42.63	-1.34%	19,001
Mar 12, 2026	43.86	43.99	43.12	43.21	43.21	-2.37%	20,287
Mar 11, 2026	43.37	45.14	42.98	44.26	44.26	2.57%	35,470
Mar 10, 2026	42.30	43.95	42.30	43.15	43.15	0.84%	41,723
Mar 9, 2026	42.86	43.70	42.07	42.79	42.79	-1.59%	134,241
Mar 6, 2026	43.36	44.40	43.36	43.48	43.48	-2.07%	23,133
Mar 5, 2026	43.27	44.90	43.20	44.40	44.40	2.71%	137,269
Mar 4, 2026	43.29	44.18	43.02	43.23	43.23	-2.22%	65,547
Mar 2, 2026	41.50	45.05	41.50	44.21	44.21	-3.43%	43,297
Feb 27, 2026	44.97	47.60	44.76	45.78	45.78	1.80%	44,574
Feb 26, 2026	45.26	45.44	44.49	44.97	44.97	-0.95%	19,824
Feb 25, 2026	45.01	46.94	44.99	45.40	45.40	1.41%	48,361
Feb 24, 2026	44.92	47.52	44.41	44.77	44.77	-1.00%	23,045
Feb 23, 2026	45.28	45.60	44.99	45.22	45.22	0.02%	5,110
Feb 20, 2026	45.63	45.67	45.15	45.21	45.21	-0.81%	11,609
Feb 19, 2026	45.87	45.95	45.25	45.58	45.58	-0.22%	11,651
Feb 18, 2026	45.66	46.07	45.43	45.68	45.68	-0.11%	17,304
Feb 17, 2026	45.75	46.03	45.34	45.73	45.73	1.26%	58,255
Feb 16, 2026	46.16	46.16	44.76	45.16	45.16	-2.55%	18,328
Feb 13, 2026	46.16	46.84	45.51	46.34	46.34	-1.03%	31,506
Feb 12, 2026	46.53	47.60	46.28	46.82	46.82	0.62%	68,018
Feb 11, 2026	47.66	47.74	46.35	46.53	46.53	-2.49%	11,180
Feb 10, 2026	48.80	49.06	47.45	47.72	47.72	-2.75%	98,411
Feb 9, 2026	46.50	50.34	46.06	49.07	49.07	8.37%	152,481
Feb 6, 2026	44.66	46.24	44.22	45.28	45.28	-0.04%	12,114
Feb 5, 2026	45.00	45.74	44.95	45.30	45.30	0.73%	13,156
Feb 4, 2026	44.30	45.19	43.99	44.97	44.97	1.12%	16,733
Feb 3, 2026	44.94	45.14	44.01	44.47	44.47	1.11%	40,775
Feb 2, 2026	45.17	45.17	43.30	43.98	43.98	-0.18%	35,150
Feb 1, 2026	44.37	46.29	43.90	44.06	44.06	-1.74%	32,044
Jan 30, 2026	43.15	45.09	43.15	44.84	44.84	2.07%	26,829
Jan 29, 2026	43.16	44.29	43.16	43.93	43.93	-0.09%	19,614
Jan 28, 2026	44.64	44.64	43.81	43.97	43.97	0.02%	13,793
Jan 27, 2026	44.07	44.60	43.44	43.96	43.96	-0.90%	17,784
Jan 23, 2026	45.00	45.01	44.00	44.36	44.36	-1.53%	14,203
Jan 22, 2026	44.55	45.49	44.36	45.05	45.05	2.27%	19,933
Jan 21, 2026	44.44	45.13	43.50	44.05	44.05	-2.54%	71,387
Jan 20, 2026	46.54	46.54	45.00	45.20	45.20	-2.08%	25,251
Jan 19, 2026	46.26	46.56	45.96	46.16	46.16	-0.84%	8,983
Jan 16, 2026	44.25	47.28	44.25	46.55	46.55	0.26%	15,804
Jan 14, 2026	46.44	47.04	46.28	46.43	46.43	0.06%	11,527
Jan 13, 2026	46.60	46.80	46.18	46.40	46.40	0.19%	7,120
Jan 12, 2026	47.00	47.00	45.13	46.31	46.31	0.17%	29,805
Jan 9, 2026	46.55	46.73	46.05	46.23	46.23	-0.69%	10,958
Jan 8, 2026	47.30	47.30	46.19	46.55	46.55	-1.59%	24,716
Jan 7, 2026	47.05	47.52	47.00	47.30	47.30	-0.15%	8,683
Jan 6, 2026	47.28	47.99	46.78	47.37	47.37	0.19%	7,581
Jan 5, 2026	49.09	49.09	47.07	47.28	47.28	-1.77%	35,110
Jan 2, 2026	47.06	49.80	46.89	48.13	48.13	1.84%	50,837