BOM:544395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	30.25	33.30	29.80	30.53	30.53	0.83%	4,770,219
Apr 20, 2026	26.00	30.28	26.00	30.28	30.28	19.97%	3,376,663
Apr 17, 2026	25.46	25.85	24.69	25.24	25.24	0.12%	607,888
Apr 16, 2026	22.71	26.20	22.59	25.21	25.21	13.35%	826,686
Apr 15, 2026	22.30	23.37	22.09	22.24	22.24	1.88%	224,779
Apr 13, 2026	21.39	22.51	20.22	21.83	21.83	2.68%	277,318
Apr 10, 2026	20.28	21.90	19.89	21.26	21.26	7.43%	237,912
Apr 9, 2026	19.57	20.08	19.41	19.79	19.79	2.43%	224,808
Apr 8, 2026	20.30	20.30	19.07	19.32	19.32	3.21%	190,814
Apr 7, 2026	18.68	19.28	18.49	18.72	18.72	0.27%	91,622
Apr 6, 2026	18.10	19.05	18.10	18.67	18.67	-0.27%	89,724
Apr 2, 2026	17.36	18.80	16.75	18.72	18.72	7.90%	191,937
Apr 1, 2026	16.50	17.65	16.50	17.35	17.35	8.64%	259,176
Mar 30, 2026	17.23	17.23	15.75	15.97	15.97	-3.91%	199,164
Mar 27, 2026	18.28	18.28	16.51	16.62	16.62	-8.18%	2,091,923
Mar 25, 2026	18.10	18.75	18.01	18.10	18.10	-0.22%	317,563
Mar 24, 2026	18.70	18.80	17.91	18.14	18.14	0.78%	199,758
Mar 23, 2026	18.31	18.60	17.95	18.00	18.00	-3.59%	79,222
Mar 20, 2026	18.17	19.39	18.17	18.67	18.67	1.80%	191,412
Mar 19, 2026	18.65	18.66	18.25	18.34	18.34	-1.40%	123,756
Mar 18, 2026	18.21	18.84	18.21	18.60	18.60	1.42%	198,304
Mar 17, 2026	18.40	18.70	18.25	18.34	18.34	-1.24%	97,512
Mar 16, 2026	18.55	18.96	18.14	18.57	18.57	0.22%	124,748
Mar 13, 2026	19.30	19.50	18.39	18.53	18.53	-5.27%	159,972
Mar 12, 2026	18.99	20.06	18.62	19.56	19.56	3.49%	637,774
Mar 11, 2026	18.80	19.49	18.80	18.90	18.90	-1.61%	2,524,604
Mar 10, 2026	19.25	19.37	18.57	19.21	19.21	3.22%	137,035
Mar 9, 2026	19.11	19.28	18.40	18.61	18.61	-4.22%	139,283
Mar 6, 2026	19.58	19.75	19.29	19.43	19.43	-0.61%	195,778
Mar 5, 2026	19.54	19.94	19.30	19.55	19.55	0.31%	73,751
Mar 4, 2026	19.95	19.95	19.26	19.49	19.49	-2.60%	211,251
Mar 2, 2026	20.49	20.49	19.62	20.01	20.01	-2.91%	154,634
Feb 27, 2026	21.02	21.32	20.55	20.61	20.61	-2.09%	133,519
Feb 26, 2026	20.83	21.13	20.70	21.05	21.05	1.84%	28,511
Feb 25, 2026	20.76	21.25	20.53	20.67	20.67	-0.29%	87,189
Feb 24, 2026	20.75	21.00	20.48	20.73	20.73	-0.72%	108,538
Feb 23, 2026	21.25	21.42	20.76	20.88	20.88	-0.76%	57,169
Feb 20, 2026	20.73	22.62	20.73	21.04	21.04	0.91%	310,778
Feb 19, 2026	21.41	21.51	20.73	20.85	20.85	-1.33%	56,436
Feb 18, 2026	21.14	21.50	21.01	21.13	21.13	0.09%	45,064
Feb 17, 2026	20.71	21.94	20.71	21.11	21.11	1.34%	173,544
Feb 16, 2026	21.32	21.32	20.79	20.83	20.83	-1.84%	60,875
Feb 13, 2026	21.38	21.39	20.62	21.22	21.22	-0.52%	120,383
Feb 12, 2026	21.72	21.84	20.80	21.33	21.33	-2.20%	135,293
Feb 11, 2026	23.73	24.15	21.65	21.81	21.81	-5.99%	329,014
Feb 10, 2026	23.96	24.29	22.60	23.20	23.20	2.88%	661,449
Feb 9, 2026	21.15	23.55	21.15	22.55	22.55	4.49%	530,579
Feb 6, 2026	22.10	22.25	21.33	21.58	21.58	-0.78%	65,973
Feb 5, 2026	22.03	22.03	21.33	21.75	21.75	1.16%	110,974
Feb 4, 2026	21.15	21.94	21.15	21.50	21.50	1.90%	144,496