BOM:544457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	68.45	68.45	67.42	67.89	67.89	-0.79%	14,340
Apr 21, 2026	69.00	69.28	67.20	68.43	68.43	1.33%	8,240
Apr 20, 2026	66.03	68.20	66.02	67.53	67.53	1.38%	15,974
Apr 17, 2026	65.54	66.80	65.31	66.61	66.61	1.57%	11,623
Apr 16, 2026	65.30	66.19	64.74	65.58	65.58	0.49%	9,837
Apr 15, 2026	63.95	65.40	63.79	65.26	65.26	4.47%	5,611
Apr 13, 2026	63.08	63.50	61.00	62.47	62.47	-0.97%	5,152
Apr 10, 2026	63.24	63.47	62.47	63.08	63.08	0.83%	4,478
Apr 9, 2026	63.00	64.18	62.36	62.56	62.56	-1.50%	5,968
Apr 8, 2026	60.19	65.22	60.19	63.51	63.51	5.85%	26,755
Apr 7, 2026	60.63	61.90	59.70	60.00	60.00	2.20%	22,159
Apr 6, 2026	58.37	59.20	57.85	58.71	58.71	0.39%	9,484
Apr 2, 2026	59.00	59.00	56.63	58.48	58.48	1.09%	3,516
Apr 1, 2026	55.86	58.80	55.86	57.85	57.85	4.23%	4,112
Mar 30, 2026	55.71	56.41	54.40	55.50	55.50	-1.68%	85,778
Mar 27, 2026	57.50	57.78	55.75	56.45	56.45	-0.98%	32,509
Mar 25, 2026	57.00	57.87	56.87	57.01	57.01	0.07%	18,261
Mar 24, 2026	58.13	58.46	56.19	56.97	56.97	-0.73%	13,353
Mar 23, 2026	59.01	59.01	57.20	57.39	57.39	-3.82%	11,772
Mar 20, 2026	58.46	60.59	58.46	59.67	59.67	0.07%	12,426
Mar 19, 2026	59.10	60.25	59.10	59.63	59.63	-1.05%	6,713
Mar 18, 2026	59.59	60.30	59.01	60.26	60.26	2.47%	4,962
Mar 17, 2026	58.30	59.27	57.97	58.81	58.81	1.20%	12,940
Mar 16, 2026	59.39	59.64	57.00	58.11	58.11	-1.89%	9,175
Mar 13, 2026	59.50	61.23	58.20	59.23	59.23	-2.29%	10,965
Mar 12, 2026	58.69	61.00	57.62	60.62	60.62	3.29%	152,512
Mar 11, 2026	58.55	60.10	58.31	58.69	58.69	0.48%	8,449
Mar 10, 2026	58.25	59.04	57.99	58.41	58.41	1.11%	6,948
Mar 9, 2026	58.00	58.51	55.95	57.77	57.77	-3.23%	17,759
Mar 6, 2026	58.40	60.00	57.50	59.70	59.70	1.86%	11,526
Mar 5, 2026	57.79	58.90	55.50	58.61	58.61	1.42%	10,619
Mar 4, 2026	59.50	59.50	56.05	57.79	57.79	-3.33%	20,111
Mar 2, 2026	58.50	60.50	58.50	59.78	59.78	-1.68%	10,602
Feb 27, 2026	61.51	61.51	60.60	60.80	60.80	-1.78%	18,101
Feb 26, 2026	62.24	62.25	61.68	61.90	61.90	-0.63%	2,948
Feb 25, 2026	61.56	63.23	61.40	62.29	62.29	1.28%	10,077
Feb 24, 2026	61.74	62.05	60.70	61.50	61.50	-0.87%	27,580
Feb 23, 2026	61.50	63.00	60.50	62.04	62.04	1.01%	30,418
Feb 20, 2026	61.01	62.38	60.92	61.42	61.42	-0.79%	11,048
Feb 19, 2026	62.15	63.49	61.27	61.91	61.91	-0.90%	517,893
Feb 18, 2026	60.92	63.00	60.88	62.47	62.47	2.33%	14,060
Feb 17, 2026	62.00	62.29	60.41	61.05	61.05	-0.11%	3,877
Feb 16, 2026	61.01	61.90	59.84	61.12	61.12	-0.47%	14,495
Feb 13, 2026	63.00	63.00	61.00	61.41	61.41	-0.89%	309,277
Feb 12, 2026	61.01	64.19	60.71	61.96	61.96	1.11%	24,891
Feb 11, 2026	62.00	62.00	60.92	61.28	61.28	-0.34%	10,377
Feb 10, 2026	61.50	64.90	61.21	61.49	61.49	-0.32%	3,753
Feb 9, 2026	60.90	61.75	60.68	61.69	61.69	2.36%	11,843
Feb 6, 2026	61.00	61.00	60.00	60.27	60.27	-1.42%	34,642
Feb 5, 2026	61.99	62.00	60.91	61.14	61.14	-1.02%	5,439