BOM:544483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.75	47.75	46.10	47.60	47.60	-0.29%	6,000
May 7, 2026	47.75	47.75	47.00	47.74	47.74	5.85%	19,200
May 6, 2026	45.10	45.28	45.10	45.10	45.10	0.22%	3,600
May 5, 2026	47.77	49.05	45.00	45.00	45.00	-5.80%	9,600
May 4, 2026	47.71	47.77	45.00	47.77	47.77	0.13%	19,200
Apr 30, 2026	45.00	48.00	45.00	47.71	47.71	7.92%	13,200
Apr 29, 2026	47.10	47.79	44.21	44.21	44.21	0.25%	7,200
Apr 28, 2026	43.76	44.10	43.76	44.10	44.10	1.15%	4,800
Apr 27, 2026	43.60	43.60	43.60	43.60	43.60	-5.22%	1,200
Apr 24, 2026	45.05	46.00	45.00	46.00	46.00	-	7,200
Apr 23, 2026	46.00	46.00	46.00	46.00	46.00	5.12%	1,200
Apr 22, 2026	43.76	43.76	43.75	43.76	43.76	-7.68%	2,400
Apr 17, 2026	47.40	47.40	47.40	47.40	47.40	0.21%	1,200
Apr 16, 2026	47.30	47.30	47.30	47.30	47.30	1.50%	2,400
Apr 15, 2026	50.00	50.35	45.50	46.60	46.60	-1.48%	33,600
Apr 13, 2026	53.80	53.80	47.30	47.30	47.30	-4.69%	8,400
Apr 10, 2026	47.10	50.00	45.40	49.63	49.63	2.75%	20,400
Apr 9, 2026	52.50	52.50	48.30	48.30	48.30	-2.35%	24,000
Apr 8, 2026	48.00	50.80	47.00	49.46	49.46	6.09%	465,600
Apr 7, 2026	45.87	48.00	44.00	46.62	46.62	4.16%	37,200
Apr 6, 2026	44.00	45.00	42.65	44.76	44.76	10.74%	19,200
Apr 2, 2026	39.80	43.90	37.99	40.42	40.42	7.19%	54,000
Apr 1, 2026	34.70	37.71	33.00	37.71	37.71	19.98%	36,000
Mar 30, 2026	30.50	33.00	29.01	31.43	31.43	1.62%	86,400
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