BOM:544477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	56.60	57.13	55.20	56.55	56.55	0.66%	12,530
Apr 20, 2026	56.10	57.11	54.71	56.18	56.18	-1.83%	25,126
Apr 17, 2026	55.79	58.25	54.68	57.23	57.23	4.47%	26,001
Apr 16, 2026	57.98	57.98	53.79	54.78	54.78	0.74%	12,270
Apr 15, 2026	50.33	54.80	50.33	54.38	54.38	5.90%	34,094
Apr 13, 2026	50.00	51.73	47.95	51.35	51.35	2.07%	27,893
Apr 10, 2026	51.12	51.54	50.07	50.31	50.31	0.32%	33,830
Apr 9, 2026	50.00	51.00	49.51	50.15	50.15	-0.10%	13,452
Apr 8, 2026	50.50	50.60	48.41	50.20	50.20	5.35%	10,503
Apr 7, 2026	46.87	48.37	46.87	47.65	47.65	1.19%	5,699
Apr 6, 2026	47.50	48.00	45.83	47.09	47.09	-0.70%	10,093
Apr 2, 2026	50.00	50.00	43.88	47.42	47.42	2.71%	15,592
Apr 1, 2026	41.40	46.60	41.40	46.17	46.17	12.64%	34,520
Mar 30, 2026	43.77	44.29	40.79	40.99	40.99	-6.37%	41,066
Mar 27, 2026	45.64	47.29	43.40	43.78	43.78	-5.99%	35,570
Mar 25, 2026	47.04	48.53	46.18	46.57	46.57	-1.19%	17,254
Mar 24, 2026	46.75	47.62	46.20	47.13	47.13	2.55%	16,918
Mar 23, 2026	47.31	48.10	45.61	45.96	45.96	-4.79%	33,197
Mar 20, 2026	48.50	49.44	48.05	48.27	48.27	0.33%	11,103
Mar 19, 2026	49.60	50.16	48.01	48.11	48.11	-4.88%	14,456
Mar 18, 2026	49.06	50.88	49.06	50.58	50.58	4.33%	6,171
Mar 17, 2026	49.71	50.23	48.29	48.48	48.48	-1.38%	15,335
Mar 16, 2026	49.20	50.01	48.77	49.16	49.16	-1.78%	15,729
Mar 13, 2026	51.96	51.96	49.79	50.05	50.05	-1.28%	15,321
Mar 12, 2026	51.70	51.70	49.69	50.70	50.70	0.02%	5,326
Mar 11, 2026	54.00	54.00	50.46	50.69	50.69	-0.63%	7,915
Mar 10, 2026	49.51	51.29	49.51	51.01	51.01	3.97%	5,173
Mar 9, 2026	50.01	50.50	48.70	49.06	49.06	-3.22%	15,808
Mar 6, 2026	50.04	52.60	50.04	50.69	50.69	-3.04%	15,552
Mar 5, 2026	52.31	52.96	51.68	52.28	52.28	1.16%	10,436
Mar 4, 2026	51.01	52.34	50.80	51.68	51.68	-1.86%	17,559
Mar 2, 2026	52.63	53.45	51.68	52.66	52.66	-4.53%	22,577
Feb 27, 2026	55.65	55.65	54.88	55.16	55.16	-0.65%	3,590
Feb 26, 2026	56.99	56.99	55.08	55.52	55.52	-	4,275
Feb 25, 2026	55.71	56.54	55.13	55.52	55.52	-2.32%	7,933
Feb 24, 2026	56.71	57.49	55.01	56.84	56.84	-0.02%	9,359
Feb 23, 2026	56.75	58.27	55.81	56.85	56.85	3.44%	18,261
Feb 20, 2026	55.20	55.27	54.51	54.96	54.96	-1.36%	6,925
Feb 19, 2026	56.08	56.50	55.03	55.72	55.72	-1.29%	18,147
Feb 18, 2026	58.00	58.04	55.80	56.45	56.45	-2.86%	34,027
Feb 17, 2026	54.81	59.90	54.81	58.11	58.11	7.39%	133,843
Feb 16, 2026	54.15	54.60	53.59	54.11	54.11	-2.38%	17,939
Feb 13, 2026	55.00	56.55	55.00	55.43	55.43	-2.60%	13,353
Feb 12, 2026	56.07	56.99	55.54	56.91	56.91	0.16%	14,928
Feb 11, 2026	56.37	57.50	54.79	56.82	56.82	1.32%	26,116
Feb 10, 2026	54.42	56.27	54.11	56.08	56.08	4.04%	27,955
Feb 9, 2026	53.19	54.37	53.00	53.90	53.90	0.92%	32,126
Feb 6, 2026	51.76	53.85	51.70	53.41	53.41	1.35%	20,496
Feb 5, 2026	54.01	55.00	51.99	52.70	52.70	-2.21%	17,434
Feb 4, 2026	52.79	54.25	52.12	53.89	53.89	3.32%	20,781