BOM:544424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	47.50	48.75	46.96	48.41	48.41	-0.12%	1,573
Apr 21, 2026	46.80	48.66	46.80	48.47	48.47	1.85%	1,224
Apr 20, 2026	49.40	49.53	47.00	47.59	47.59	-3.84%	8,441
Apr 17, 2026	43.43	50.74	43.43	49.49	49.49	3.69%	10,234
Apr 16, 2026	47.18	49.40	46.40	47.73	47.73	-1.36%	5,845
Apr 15, 2026	42.05	48.70	42.05	48.39	48.39	6.84%	10,018
Apr 13, 2026	42.59	46.03	41.42	45.29	45.29	2.00%	26,919
Apr 10, 2026	43.91	44.70	42.82	44.40	44.40	3.81%	59,159
Apr 9, 2026	43.00	43.70	42.05	42.77	42.77	-0.58%	8,947
Apr 8, 2026	42.00	44.50	42.00	43.02	43.02	4.06%	8,168
Apr 7, 2026	42.00	42.00	40.90	41.34	41.34	0.88%	2,144
Apr 6, 2026	38.00	41.99	38.00	40.98	40.98	4.01%	8,971
Apr 2, 2026	36.45	39.90	35.33	39.40	39.40	6.98%	7,319
Apr 1, 2026	33.71	39.07	33.71	36.83	36.83	8.96%	2,931
Mar 30, 2026	37.30	37.67	33.40	33.80	33.80	-9.65%	91,704
Mar 27, 2026	42.00	42.00	37.17	37.41	37.41	-6.92%	12,757
Mar 25, 2026	41.77	41.77	39.93	40.19	40.19	-0.10%	946
Mar 24, 2026	41.65	42.30	40.00	40.23	40.23	-1.47%	168,703
Mar 23, 2026	42.25	42.35	40.31	40.83	40.83	-4.98%	7,528
Mar 20, 2026	42.40	43.55	42.39	42.97	42.97	1.15%	4,654
Mar 19, 2026	41.15	43.18	41.15	42.48	42.48	-1.55%	4,394
Mar 18, 2026	42.01	44.16	42.01	43.15	43.15	1.05%	4,819
Mar 17, 2026	44.00	44.00	42.52	42.70	42.70	-0.91%	8,601
Mar 16, 2026	44.01	45.73	42.21	43.09	43.09	-5.23%	11,923
Mar 13, 2026	44.00	50.60	44.00	45.47	45.47	-1.60%	2,154
Mar 12, 2026	49.90	49.90	45.00	46.21	46.21	-0.43%	2,874
Mar 11, 2026	46.30	48.50	45.99	46.41	46.41	-0.71%	1,589
Mar 10, 2026	44.00	48.00	44.00	46.74	46.74	1.48%	2,304
Mar 9, 2026	43.00	47.56	43.00	46.06	46.06	-1.12%	3,428
Mar 6, 2026	45.88	49.13	45.60	46.58	46.58	1.53%	4,201
Mar 5, 2026	42.10	47.00	42.10	45.88	45.88	1.21%	55,529
Mar 4, 2026	48.75	48.75	45.00	45.33	45.33	-5.58%	2,759
Mar 2, 2026	47.00	49.27	47.00	48.01	48.01	-4.21%	2,038
Feb 27, 2026	51.00	53.84	49.53	50.12	50.12	-1.86%	21,357
Feb 26, 2026	48.56	52.01	48.56	51.07	51.07	3.28%	1,787
Feb 25, 2026	50.60	50.90	48.95	49.45	49.45	-3.98%	4,929
Feb 24, 2026	50.51	51.74	50.51	51.50	51.50	0.47%	934
Feb 23, 2026	53.70	53.70	50.75	51.26	51.26	-1.54%	2,303
Feb 20, 2026	52.00	54.30	52.00	52.06	52.06	-3.00%	1,121
Feb 19, 2026	54.00	54.00	52.09	53.67	53.67	1.80%	2,193
Feb 18, 2026	51.81	53.41	51.81	52.72	52.72	0.46%	328
Feb 17, 2026	50.50	54.10	50.50	52.48	52.48	-1.65%	5,842
Feb 16, 2026	57.80	57.80	52.34	53.36	53.36	0.26%	2,345
Feb 13, 2026	50.86	54.50	50.86	53.22	53.22	-0.36%	102,069
Feb 12, 2026	56.00	56.00	53.01	53.41	53.41	0.95%	93,742
Feb 11, 2026	54.50	55.00	51.01	52.91	52.91	-2.04%	13,533
Feb 10, 2026	53.68	55.04	53.68	54.01	54.01	-0.41%	375
Feb 9, 2026	53.02	55.91	53.02	54.23	54.23	0.43%	1,003
Feb 6, 2026	53.55	54.00	51.72	54.00	54.00	0.90%	27,233
Feb 5, 2026	57.00	57.00	52.82	53.52	53.52	-1.44%	23,222