BOM:544249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	33.20	34.00	32.70	33.22	33.22	0.06%	2,461
Apr 21, 2026	33.31	33.62	32.97	33.20	33.20	-0.06%	2,442
Apr 20, 2026	30.80	34.26	30.80	33.22	33.22	-0.06%	15,244
Apr 17, 2026	33.05	33.45	33.05	33.24	33.24	-	2,892
Apr 16, 2026	34.50	34.50	32.61	33.24	33.24	-1.92%	6,725
Apr 15, 2026	34.46	34.66	33.57	33.89	33.89	2.42%	8,826
Apr 13, 2026	31.50	34.07	31.50	33.09	33.09	-4.34%	27,104
Apr 10, 2026	30.01	35.20	30.01	34.59	34.59	13.37%	19,945
Apr 9, 2026	31.80	31.80	29.75	30.51	30.51	0.07%	6,271
Apr 8, 2026	28.50	31.00	28.50	30.49	30.49	8.08%	17,539
Apr 7, 2026	28.40	28.50	27.67	28.21	28.21	-0.67%	6,772
Apr 6, 2026	24.00	28.50	24.00	28.40	28.40	17.45%	2,438
Apr 2, 2026	22.66	24.55	22.57	24.18	24.18	3.16%	10,801
Apr 1, 2026	21.00	23.54	21.00	23.44	23.44	10.05%	8,538
Mar 30, 2026	22.88	22.88	21.10	21.30	21.30	-6.62%	40,101
Mar 27, 2026	24.80	24.80	22.65	22.81	22.81	-8.32%	34,674
Mar 25, 2026	24.60	25.53	24.34	24.88	24.88	2.89%	238,509
Mar 24, 2026	22.20	25.30	22.20	24.18	24.18	1.21%	10,206
Mar 23, 2026	22.20	24.61	22.20	23.89	23.89	-3.04%	9,599
Mar 20, 2026	24.70	25.60	24.42	24.64	24.64	-0.44%	4,347
Mar 19, 2026	25.95	25.95	24.28	24.75	24.75	-3.81%	54,481
Mar 18, 2026	25.20	26.08	25.20	25.73	25.73	-0.23%	3,268
Mar 17, 2026	27.85	27.85	25.21	25.79	25.79	-0.19%	22,516
Mar 16, 2026	25.35	25.85	24.50	25.84	25.84	1.93%	19,370
Mar 13, 2026	25.90	26.37	25.27	25.35	25.35	-3.13%	6,730
Mar 12, 2026	28.70	28.70	25.90	26.17	26.17	-5.86%	17,336
Mar 11, 2026	26.60	28.70	26.60	27.80	27.80	2.43%	5,255
Mar 10, 2026	28.00	28.00	26.62	27.14	27.14	2.30%	5,098
Mar 9, 2026	27.06	27.06	25.40	26.53	26.53	-1.52%	5,728
Mar 6, 2026	25.76	27.96	25.75	26.94	26.94	6.06%	13,958
Mar 5, 2026	26.06	26.50	24.70	25.40	25.40	-2.38%	11,974
Mar 4, 2026	26.25	26.55	25.53	26.02	26.02	-1.66%	12,480
Mar 2, 2026	27.00	27.00	26.00	26.46	26.46	-4.10%	8,815
Feb 27, 2026	28.98	29.47	27.12	27.59	27.59	-4.80%	14,204
Feb 26, 2026	30.44	30.73	28.50	28.98	28.98	-3.46%	8,840
Feb 25, 2026	33.55	36.35	29.40	30.02	30.02	-2.21%	6,864
Feb 24, 2026	31.31	32.34	30.05	30.70	30.70	-3.91%	3,336
Feb 23, 2026	33.16	33.16	31.95	31.95	31.95	-3.09%	1,225
Feb 20, 2026	33.00	33.87	32.76	32.97	32.97	-0.33%	4,159
Feb 19, 2026	34.03	34.03	32.80	33.08	33.08	-3.64%	2,757
Feb 18, 2026	33.64	34.51	33.55	34.33	34.33	1.87%	6,707
Feb 17, 2026	33.99	34.20	33.60	33.70	33.70	0.27%	1,185
Feb 16, 2026	34.00	34.00	33.39	33.61	33.61	-2.07%	1,574
Feb 13, 2026	36.20	36.20	34.03	34.32	34.32	-3.81%	1,548
Feb 12, 2026	35.02	36.20	34.65	35.68	35.68	-0.61%	1,454
Feb 11, 2026	35.12	35.90	34.34	35.90	35.90	0.64%	3,862
Feb 10, 2026	34.78	35.73	34.78	35.67	35.67	3.06%	1,765
Feb 9, 2026	33.35	34.88	33.00	34.61	34.61	4.28%	6,713
Feb 6, 2026	33.84	33.84	32.71	33.19	33.19	-0.24%	1,544
Feb 5, 2026	33.88	33.88	33.02	33.27	33.27	-1.80%	958