BOM:544142 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	46.80	47.48	46.59	46.87	46.87	-0.78%	36,283
Apr 21, 2026	46.78	47.75	46.46	47.24	47.24	0.79%	33,065
Apr 20, 2026	46.83	48.25	46.51	46.87	46.87	-1.22%	75,625
Apr 17, 2026	46.69	48.59	45.63	47.45	47.45	3.13%	178,116
Apr 16, 2026	43.44	46.92	43.03	46.01	46.01	6.46%	211,356
Apr 15, 2026	42.00	43.47	42.00	43.22	43.22	3.92%	30,179
Apr 13, 2026	43.00	43.00	41.06	41.59	41.59	-1.77%	27,480
Apr 10, 2026	42.21	44.00	42.18	42.34	42.34	-0.45%	27,568
Apr 9, 2026	42.63	42.83	41.91	42.53	42.53	1.05%	28,692
Apr 8, 2026	42.90	42.90	41.84	42.09	42.09	1.54%	61,676
Apr 7, 2026	41.94	43.64	41.05	41.45	41.45	3.19%	121,539
Apr 6, 2026	41.53	41.53	39.22	40.17	40.17	0.88%	13,108
Apr 2, 2026	37.57	40.50	37.57	39.82	39.82	1.37%	78,557
Apr 1, 2026	34.50	40.50	34.50	39.28	39.28	12.42%	189,387
Mar 30, 2026	37.00	37.58	34.60	34.94	34.94	-7.03%	244,148
Mar 27, 2026	40.69	40.69	37.45	37.58	37.58	-5.81%	66,497
Mar 25, 2026	38.91	40.85	38.91	39.90	39.90	0.58%	100,388
Mar 24, 2026	39.99	40.00	39.01	39.67	39.67	0.25%	55,452
Mar 23, 2026	40.67	41.69	39.10	39.57	39.57	-4.95%	32,744
Mar 20, 2026	41.90	42.19	41.35	41.63	41.63	1.29%	17,815
Mar 19, 2026	41.76	42.05	40.80	41.10	41.10	-2.44%	64,707
Mar 18, 2026	41.40	42.50	41.39	42.13	42.13	0.62%	53,902
Mar 17, 2026	42.00	42.00	41.00	41.87	41.87	0.70%	49,736
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