BOM:544414 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	64.90	66.20	63.13	63.89	63.89	-3.01%	22,547
Apr 21, 2026	65.02	66.76	64.20	65.87	65.87	1.75%	9,690
Apr 20, 2026	68.13	68.13	64.22	64.74	64.74	-3.07%	10,160
Apr 17, 2026	68.50	70.14	66.65	66.79	66.79	-0.55%	13,250
Apr 16, 2026	70.35	70.35	66.21	67.16	67.16	-3.06%	20,774
Apr 15, 2026	76.00	76.00	68.10	69.28	69.28	3.67%	24,570
Apr 13, 2026	65.04	68.20	61.51	66.83	66.83	3.44%	20,704
Apr 10, 2026	65.55	66.38	64.19	64.61	64.61	-1.60%	53,124
Apr 9, 2026	63.41	67.07	62.64	65.66	65.66	3.14%	85,739
Apr 8, 2026	62.01	64.40	60.33	63.66	63.66	7.08%	33,359
Apr 7, 2026	62.35	64.40	58.28	59.45	59.45	-6.07%	32,119
Apr 6, 2026	59.09	64.87	57.50	63.29	63.29	9.25%	28,857
Apr 2, 2026	53.50	59.00	52.11	57.93	57.93	5.73%	14,093
Apr 1, 2026	57.69	57.69	52.69	54.79	54.79	7.47%	27,485
Mar 30, 2026	52.00	52.52	49.78	50.98	50.98	-0.41%	22,615
Mar 27, 2026	56.80	56.80	50.90	51.19	51.19	-4.39%	55,161
Mar 25, 2026	49.45	55.59	49.45	53.54	53.54	8.27%	65,513
Mar 24, 2026	50.39	50.50	48.40	49.45	49.45	-1.69%	116,293
Mar 23, 2026	48.00	52.43	44.49	50.30	50.30	10.40%	944,195
Mar 20, 2026	47.20	49.32	45.40	45.56	45.56	1.90%	78,153
Mar 19, 2026	45.89	46.62	44.56	44.71	44.71	-4.53%	11,175
Mar 18, 2026	46.61	48.00	46.30	46.83	46.83	2.05%	14,897
Mar 17, 2026	46.00	46.21	45.00	45.89	45.89	-0.37%	22,306
Mar 16, 2026	46.00	47.04	45.70	46.06	46.06	-0.28%	57,288
Mar 13, 2026	46.53	47.40	45.40	46.19	46.19	-1.74%	17,776
Mar 12, 2026	47.00	49.00	46.41	47.01	47.01	-1.57%	19,307
Mar 11, 2026	49.15	50.82	47.55	47.76	47.76	-2.83%	34,826
Mar 10, 2026	48.21	50.00	48.21	49.15	49.15	0.74%	7,208
Mar 9, 2026	52.84	52.84	48.20	48.79	48.79	-6.39%	30,593
Mar 6, 2026	49.16	52.79	48.62	52.12	52.12	6.09%	12,816
Mar 5, 2026	48.01	50.83	47.71	49.13	49.13	-1.62%	9,018
Mar 4, 2026	50.17	51.12	49.21	49.94	49.94	-0.68%	5,559
Mar 2, 2026	42.01	50.80	42.01	50.28	50.28	-1.39%	39,113
Feb 27, 2026	53.80	53.80	50.10	50.99	50.99	-3.79%	10,631
Feb 26, 2026	53.31	55.25	52.75	53.00	53.00	-1.98%	5,245
Feb 25, 2026	55.87	56.29	54.01	54.07	54.07	-1.96%	32,297
Feb 24, 2026	54.00	57.71	54.00	55.15	55.15	-3.42%	6,049
Feb 23, 2026	55.30	58.79	55.30	57.10	57.10	-1.25%	6,325
Feb 20, 2026	57.94	58.85	57.27	57.82	57.82	-0.21%	3,829
Feb 19, 2026	58.48	60.13	57.65	57.94	57.94	-1.04%	4,977
Feb 18, 2026	60.97	61.00	58.30	58.55	58.55	-2.45%	8,112
Feb 17, 2026	60.15	60.50	59.71	60.02	60.02	0.05%	2,574
Feb 16, 2026	60.76	62.80	59.65	59.99	59.99	-2.18%	2,137
Feb 13, 2026	63.76	64.57	61.31	61.33	61.33	-4.65%	12,768
Feb 12, 2026	63.18	66.37	63.18	64.32	64.32	1.80%	10,434
Feb 11, 2026	58.30	63.75	58.30	63.18	63.18	6.54%	35,993
Feb 10, 2026	59.23	59.95	58.00	59.30	59.30	3.51%	20,438
Feb 9, 2026	55.92	59.10	55.92	57.29	57.29	2.45%	15,331
Feb 6, 2026	58.50	59.30	55.42	55.92	55.92	-4.28%	6,946
Feb 5, 2026	60.20	60.22	58.20	58.42	58.42	-2.96%	2,484