BOM:544225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	25.60	28.61	24.96	28.35	28.35	9.33%	22,766,020
Apr 1, 2026	23.66	26.50	23.19	25.93	25.93	13.63%	14,276,720
Mar 30, 2026	24.08	24.14	22.58	22.82	22.82	-5.97%	7,748,166
Mar 27, 2026	23.86	25.20	23.53	24.27	24.27	1.76%	7,842,978
Mar 25, 2026	23.46	24.49	23.46	23.85	23.85	2.54%	7,432,000
Mar 24, 2026	23.99	24.00	23.12	23.26	23.26	-0.43%	4,788,134
Mar 23, 2026	24.61	24.61	23.15	23.36	23.36	-5.12%	3,661,979
Mar 20, 2026	23.91	25.34	23.48	24.62	24.62	4.77%	6,537,595
Mar 19, 2026	24.22	24.48	23.36	23.50	23.50	-5.51%	4,815,738
Mar 18, 2026	23.55	25.11	23.55	24.87	24.87	5.34%	8,702,425
Mar 17, 2026	24.19	24.30	23.45	23.61	23.61	-2.92%	4,978,258
Mar 16, 2026	23.20	25.50	22.25	24.32	24.32	5.28%	8,207,829
Mar 13, 2026	23.70	23.89	23.00	23.10	23.10	-2.65%	5,191,883
Mar 12, 2026	23.96	24.03	23.29	23.73	23.73	-0.71%	3,627,353
Mar 11, 2026	24.33	25.03	23.58	23.90	23.90	-1.40%	5,107,890
Mar 10, 2026	23.43	24.50	23.42	24.24	24.24	4.21%	3,057,214
Mar 9, 2026	23.88	23.88	23.02	23.26	23.26	-3.24%	2,609,241
Mar 6, 2026	24.40	24.52	23.97	24.04	24.04	-1.44%	3,641,746
Mar 5, 2026	25.02	25.44	24.11	24.39	24.39	-1.05%	3,587,107
Mar 4, 2026	23.91	26.10	23.75	24.65	24.65	2.41%	12,460,790
Mar 2, 2026	21.21	24.57	21.21	24.07	24.07	-4.56%	10,418,402
Feb 27, 2026	25.29	25.49	24.79	25.22	25.22	0.20%	6,335,621
Feb 26, 2026	25.60	26.13	25.02	25.17	25.17	-1.49%	4,001,151
Feb 25, 2026	25.31	25.77	24.81	25.55	25.55	1.59%	8,154,064
Feb 24, 2026	25.67	26.39	25.04	25.15	25.15	-2.75%	7,694,789
Feb 23, 2026	26.57	26.80	25.70	25.86	25.86	-2.71%	12,466,500
Feb 20, 2026	27.41	27.42	26.34	26.58	26.58	-3.42%	7,252,085
Feb 19, 2026	28.22	28.46	27.35	27.52	27.52	-2.48%	6,553,387
Feb 18, 2026	27.81	29.35	27.81	28.22	28.22	0.82%	11,970,320
Feb 17, 2026	28.12	28.65	27.36	27.99	27.99	-2.91%	12,393,190
Feb 16, 2026	30.00	30.01	28.73	28.83	28.83	-6.70%	12,383,040
Feb 13, 2026	30.80	31.44	30.41	30.90	30.90	-0.26%	4,351,558
Feb 12, 2026	31.51	31.54	30.81	30.98	30.98	-1.40%	3,440,714
Feb 11, 2026	31.41	31.70	31.10	31.42	31.42	0.71%	3,893,599
Feb 10, 2026	31.59	32.55	31.02	31.20	31.20	-1.11%	5,790,171
Feb 9, 2026	31.72	32.00	31.30	31.55	31.55	-0.47%	4,326,751
Feb 6, 2026	31.46	31.78	31.06	31.70	31.70	0.76%	4,000,672
Feb 5, 2026	32.29	32.37	31.30	31.46	31.46	-2.12%	2,165,232
Feb 4, 2026	31.09	32.35	30.75	32.14	32.14	3.54%	6,712,514
Feb 3, 2026	33.27	33.48	30.72	31.04	31.04	-2.57%	8,649,691
Feb 2, 2026	31.54	32.00	30.46	31.86	31.86	1.08%	5,613,532
Feb 1, 2026	32.52	32.95	31.23	31.52	31.52	-2.51%	5,571,970
Jan 30, 2026	31.70	32.81	31.36	32.33	32.33	1.44%	7,217,670
Jan 29, 2026	32.11	32.15	31.30	31.87	31.87	-0.72%	4,951,403
Jan 28, 2026	31.96	32.50	31.66	32.10	32.10	1.49%	6,520,804
Jan 27, 2026	32.16	32.17	30.76	31.63	31.63	-1.00%	8,225,351
Jan 23, 2026	33.25	33.35	31.80	31.95	31.95	-3.18%	6,224,802
Jan 22, 2026	33.49	33.87	32.59	33.00	33.00	0.27%	5,888,212
Jan 21, 2026	32.48	34.14	32.23	32.91	32.91	0.98%	14,854,630
Jan 20, 2026	35.75	35.76	32.26	32.59	32.59	-8.92%	14,566,690