BOM:544301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	22.80	23.46	22.77	23.00	23.00	1.68%	21,247
Mar 17, 2026	21.70	23.30	21.70	22.62	22.62	2.63%	16,461
Mar 16, 2026	22.48	22.79	21.44	22.04	22.04	-3.59%	5,574
Mar 13, 2026	22.46	23.18	22.26	22.86	22.86	-1.47%	4,027
Mar 12, 2026	23.15	24.00	22.15	23.20	23.20	-1.74%	2,021
Mar 11, 2026	23.80	24.49	23.50	23.61	23.61	-1.42%	15,563
Mar 10, 2026	23.68	25.03	23.61	23.95	23.95	1.14%	2,838
Mar 9, 2026	23.00	24.93	23.00	23.68	23.68	-5.01%	4,865
Mar 6, 2026	23.61	25.31	23.61	24.93	24.93	0.85%	2,282
Mar 5, 2026	24.70	25.00	24.20	24.72	24.72	3.30%	3,354
Mar 4, 2026	22.26	24.65	22.26	23.93	23.93	-1.77%	2,669
Mar 2, 2026	26.88	26.88	24.00	24.36	24.36	-4.47%	14,189
Feb 27, 2026	25.51	26.99	25.10	25.50	25.50	-3.37%	4,028
Feb 26, 2026	26.07	27.03	25.78	26.39	26.39	0.50%	793
Feb 25, 2026	26.41	26.92	26.18	26.26	26.26	-0.57%	3,875
Feb 24, 2026	26.02	27.49	26.02	26.41	26.41	-1.16%	1,618
Feb 23, 2026	26.56	28.00	26.56	26.72	26.72	-3.78%	3,422
Feb 20, 2026	28.00	28.69	27.60	27.77	27.77	-1.07%	12,822
Feb 19, 2026	28.65	29.50	27.80	28.07	28.07	-1.96%	10,929
Feb 18, 2026	28.70	29.85	28.60	28.63	28.63	-2.15%	931
Feb 17, 2026	28.40	29.50	28.21	29.26	29.26	-	2,157
Feb 16, 2026	28.57	29.47	28.31	29.26	29.26	0.72%	5,323
Feb 13, 2026	27.60	30.50	27.60	29.05	29.05	-2.35%	927
Feb 12, 2026	30.30	30.48	29.26	29.75	29.75	-1.82%	1,558
Feb 11, 2026	29.10	30.76	29.10	30.30	30.30	-1.08%	1,056
Feb 10, 2026	31.05	31.20	30.61	30.63	30.63	0.36%	3,928
Feb 9, 2026	29.85	31.50	29.70	30.52	30.52	-1.29%	1,542
Feb 6, 2026	30.59	31.31	29.86	30.92	30.92	0.36%	3,135
Feb 5, 2026	29.40	31.98	29.39	30.81	30.81	5.73%	13,110
Feb 4, 2026	27.09	29.14	27.09	29.14	29.14	4.97%	7,438
Feb 3, 2026	26.62	27.76	26.13	27.76	27.76	4.99%	17,330
Feb 2, 2026	26.28	26.87	25.54	26.44	26.44	-0.26%	4,613
Feb 1, 2026	27.15	27.15	26.06	26.51	26.51	-3.35%	6,724
Jan 30, 2026	26.61	27.65	26.61	27.43	27.43	0.70%	1,819
Jan 29, 2026	28.07	28.43	27.05	27.24	27.24	-2.75%	10,637
Jan 28, 2026	28.00	28.59	27.51	28.01	28.01	2.04%	4,316
Jan 27, 2026	27.20	28.98	27.15	27.45	27.45	-1.29%	3,389
Jan 23, 2026	28.05	28.92	27.57	27.81	27.81	-0.18%	2,197
Jan 22, 2026	26.92	29.48	26.92	27.86	27.86	-1.52%	2,884
Jan 21, 2026	26.55	28.50	26.55	28.29	28.29	1.80%	9,188
Jan 20, 2026	27.80	28.84	27.25	27.79	27.79	-2.42%	5,357
Jan 19, 2026	30.26	30.30	28.40	28.48	28.48	-3.78%	2,859
Jan 16, 2026	29.00	30.69	29.00	29.60	29.60	1.20%	16,542
Jan 14, 2026	28.72	29.70	27.66	29.25	29.25	3.25%	4,652
Jan 13, 2026	28.27	29.50	28.13	28.33	28.33	-1.60%	5,356
Jan 12, 2026	29.03	30.25	28.26	28.79	28.79	-3.19%	3,442
Jan 9, 2026	30.15	30.80	29.33	29.74	29.74	-3.66%	3,295
Jan 8, 2026	31.21	31.52	30.25	30.87	30.87	-1.84%	1,586
Jan 7, 2026	31.20	31.84	30.85	31.45	31.45	0.29%	2,953
Jan 6, 2026	31.24	32.00	31.06	31.36	31.36	-1.04%	2,298