BOM:544483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.50	34.00	30.00	30.93	30.93	-5.27%	54,000
Mar 25, 2026	32.00	35.79	32.00	32.65	32.65	2.03%	32,400
Mar 24, 2026	32.60	32.60	30.01	32.00	32.00	-1.54%	24,000
Mar 23, 2026	33.10	35.00	32.01	32.50	32.50	-4.55%	27,600
Mar 20, 2026	35.70	36.80	34.00	34.05	34.05	-5.55%	50,400
Mar 19, 2026	38.40	38.40	35.50	36.05	36.05	-1.23%	213,600
Mar 18, 2026	37.70	38.99	36.00	36.50	36.50	3.52%	20,400
Mar 17, 2026	36.75	38.50	34.00	35.26	35.26	-7.43%	27,600
Mar 16, 2026	37.00	38.09	37.00	38.09	38.09	-4.30%	6,000
Mar 13, 2026	37.90	39.80	35.75	39.80	39.80	4.19%	26,400
Mar 12, 2026	38.20	38.20	38.20	38.20	38.20	0.13%	1,200
Mar 11, 2026	39.00	40.00	38.10	38.15	38.15	-5.76%	7,200
Mar 10, 2026	38.40	41.00	38.40	40.48	40.48	8.96%	22,800
Mar 9, 2026	35.80	38.70	35.80	37.15	37.15	-5.71%	24,000
Mar 6, 2026	39.30	39.40	39.30	39.40	39.40	2.34%	4,800
Mar 5, 2026	37.51	38.50	37.51	38.50	38.50	1.29%	3,600
Mar 4, 2026	39.80	39.80	37.10	38.01	38.01	-6.01%	7,200
Mar 2, 2026	37.55	40.44	37.55	40.44	40.44	2.82%	12,000
Feb 27, 2026	40.00	40.00	39.15	39.33	39.33	-2.04%	9,600
Feb 26, 2026	40.15	40.15	40.15	40.15	40.15	-3.04%	1,200
Feb 25, 2026	47.50	47.50	40.25	41.41	41.41	1.00%	7,200
Feb 24, 2026	41.00	41.00	41.00	41.00	41.00	-0.89%	1,200
Feb 23, 2026	40.50	43.10	40.50	41.37	41.37	-3.75%	8,400
Feb 20, 2026	40.52	43.00	40.50	42.98	42.98	6.12%	13,200
Feb 19, 2026	41.37	41.37	40.50	40.50	40.50	-3.82%	8,400
Feb 17, 2026	42.99	42.99	42.11	42.11	42.11	-2.05%	3,600
Feb 16, 2026	43.00	43.00	41.90	42.99	42.99	-2.85%	7,200
Feb 13, 2026	42.05	44.25	42.05	44.25	44.25	0.57%	4,800
Feb 12, 2026	44.00	44.00	44.00	44.00	44.00	3.58%	1,200
Feb 11, 2026	41.90	42.63	41.90	42.48	42.48	1.77%	3,600
Feb 10, 2026	42.50	42.50	41.56	41.74	41.74	-1.79%	12,000
Feb 9, 2026	42.80	43.10	41.00	42.50	42.50	-0.82%	16,800
Feb 6, 2026	44.00	44.00	41.75	42.85	42.85	3.88%	6,000
Feb 5, 2026	41.10	41.25	41.00	41.25	41.25	-1.79%	6,000
Feb 4, 2026	42.00	42.00	42.00	42.00	42.00	-2.33%	2,400
Feb 3, 2026	41.40	43.00	41.40	43.00	43.00	2.09%	9,600
Feb 2, 2026	40.40	42.40	40.40	42.12	42.12	4.26%	6,000
Feb 1, 2026	41.20	43.30	40.16	40.40	40.40	-4.20%	18,000
Jan 30, 2026	42.50	42.55	41.50	42.17	42.17	-0.07%	7,200
Jan 29, 2026	44.80	44.80	42.00	42.20	42.20	-0.12%	27,600
Jan 28, 2026	41.11	42.40	41.10	42.25	42.25	0.60%	7,200
Jan 27, 2026	43.10	43.10	41.60	42.00	42.00	-2.55%	13,200
Jan 23, 2026	45.50	45.50	43.10	43.10	43.10	-2.62%	13,200
Jan 22, 2026	46.55	46.55	44.26	44.26	44.26	4.93%	6,000
Jan 21, 2026	47.05	47.20	41.25	42.18	42.18	-14.70%	25,200
Jan 20, 2026	47.05	51.19	47.05	49.45	49.45	0.92%	7,200
Jan 19, 2026	46.65	49.00	46.65	49.00	49.00	3.14%	7,200
Jan 16, 2026	47.50	49.87	47.50	47.51	47.51	0.98%	28,800
Jan 14, 2026	48.05	49.30	46.36	47.05	47.05	-7.64%	32,400
Jan 13, 2026	47.00	50.94	47.00	50.94	50.94	8.38%	12,000