BOM:544382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.27	31.28	30.22	31.27	31.27	-0.86%	11,388
Apr 1, 2026	31.38	31.54	31.01	31.54	31.54	2.54%	7,676
Mar 30, 2026	31.55	32.43	30.60	30.76	30.76	-0.52%	3,405
Mar 27, 2026	30.70	31.31	30.70	30.92	30.92	-1.81%	8,443
Mar 25, 2026	31.15	31.49	31.08	31.49	31.49	2.34%	74,367
Mar 24, 2026	30.12	31.06	30.12	30.77	30.77	1.25%	13,314
Mar 23, 2026	30.85	31.53	30.13	30.39	30.39	-3.28%	17,203
Mar 20, 2026	32.10	32.17	31.25	31.42	31.42	-0.91%	13,955
Mar 19, 2026	31.70	32.67	30.98	31.71	31.71	-1.28%	7,923
Mar 18, 2026	31.96	32.18	31.80	32.12	32.12	0.50%	388
Mar 17, 2026	31.58	31.96	31.50	31.96	31.96	0.25%	5,787
Mar 16, 2026	31.79	32.07	31.16	31.88	31.88	-0.38%	9,502
Mar 13, 2026	32.30	32.31	31.90	32.00	32.00	-2.94%	2,939
Mar 12, 2026	33.19	33.24	32.00	32.97	32.97	-0.21%	7,154
Mar 11, 2026	32.90	33.28	32.59	33.04	33.04	1.16%	2,921
Mar 10, 2026	32.35	32.87	32.32	32.66	32.66	1.05%	3,500
Mar 9, 2026	32.97	33.04	30.63	32.32	32.32	-2.97%	71,752
Mar 6, 2026	33.69	33.69	33.31	33.31	33.31	-0.63%	1,822
Mar 5, 2026	33.27	33.64	33.22	33.52	33.52	1.58%	13,089
Mar 4, 2026	33.47	33.67	32.73	33.00	33.00	-2.97%	27,323
Mar 2, 2026	33.87	34.93	33.47	34.01	34.01	-1.42%	7,846
Feb 27, 2026	34.63	34.66	34.50	34.50	34.50	-0.55%	21,838
Feb 26, 2026	34.54	34.80	34.39	34.69	34.69	0.32%	12,296
Feb 25, 2026	34.41	34.80	34.27	34.58	34.58	1.41%	778
Feb 24, 2026	34.06	34.10	33.92	34.10	34.10	-0.03%	957
Feb 23, 2026	33.49	34.19	33.44	34.11	34.11	0.83%	1,035
Feb 20, 2026	34.14	34.14	33.57	33.83	33.83	-0.44%	603
Feb 19, 2026	34.36	34.36	33.33	33.98	33.98	-0.61%	14,971
Feb 18, 2026	33.16	34.19	33.16	34.19	34.19	2.06%	2,464
Feb 17, 2026	33.50	33.50	33.50	33.50	33.50	-0.36%	205
Feb 16, 2026	33.30	33.62	33.19	33.62	33.62	0.36%	14,912
Feb 13, 2026	33.80	33.80	33.30	33.50	33.50	-0.09%	1,377
Feb 12, 2026	34.39	34.39	33.53	33.53	33.53	-1.47%	596
Feb 11, 2026	33.79	34.03	33.79	34.03	34.03	1.25%	572
Feb 10, 2026	34.27	34.55	33.55	33.61	33.61	0.03%	13,401
Feb 9, 2026	33.39	33.85	33.24	33.60	33.60	1.11%	624
Feb 6, 2026	33.25	33.69	32.90	33.23	33.23	-0.06%	1,352
Feb 5, 2026	33.05	33.37	33.03	33.25	33.25	0.61%	2,210
Feb 4, 2026	33.11	33.46	33.05	33.05	33.05	0.61%	306
Feb 3, 2026	32.32	32.88	32.25	32.85	32.85	2.24%	19,399
Feb 2, 2026	31.61	32.85	31.12	32.13	32.13	1.32%	40,770
Feb 1, 2026	32.17	32.52	31.70	31.71	31.71	-2.67%	4,868
Jan 30, 2026	33.29	33.29	32.42	32.58	32.58	-1.66%	19,786
Jan 29, 2026	32.97	33.22	32.76	33.13	33.13	1.50%	2,206
Jan 28, 2026	32.45	32.64	32.45	32.64	32.64	2.42%	1,083
Jan 27, 2026	31.31	31.92	31.31	31.87	31.87	1.79%	6,585
Jan 23, 2026	31.96	31.96	31.25	31.31	31.31	-1.04%	1,776
Jan 22, 2026	32.16	32.16	31.53	31.64	31.64	1.77%	1,555
Jan 21, 2026	31.39	31.85	31.07	31.09	31.09	-0.89%	4,573
Jan 20, 2026	32.05	32.05	31.37	31.37	31.37	-2.37%	16,297