BOM:544513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	41.00	41.78	40.00	41.26	41.26	1.08%	18,421
Apr 20, 2026	41.00	41.29	40.61	40.82	40.82	0.52%	1,551
Apr 17, 2026	42.31	43.73	40.47	40.61	40.61	-4.02%	21,270
Apr 16, 2026	40.00	42.75	40.00	42.31	42.31	1.83%	6,617
Apr 15, 2026	37.10	41.73	37.10	41.55	41.55	8.29%	11,044
Apr 13, 2026	37.23	39.55	37.00	38.37	38.37	2.46%	16,046
Apr 10, 2026	36.62	38.55	36.62	37.45	37.45	2.27%	6,200
Apr 9, 2026	37.00	37.00	35.92	36.62	36.62	2.29%	1,730
Apr 8, 2026	37.13	37.13	35.80	35.80	35.80	2.29%	3,658
Apr 7, 2026	35.37	35.49	35.00	35.00	35.00	-1.69%	1,438
Apr 6, 2026	34.00	35.60	34.00	35.60	35.60	1.98%	1,223
Apr 2, 2026	33.05	35.39	32.89	34.91	34.91	3.04%	9,701
Apr 1, 2026	33.50	34.00	33.01	33.88	33.88	9.15%	7,023
Mar 30, 2026	33.54	33.73	30.01	31.04	31.04	-7.54%	77,107
Mar 27, 2026	34.55	35.95	33.20	33.57	33.57	-6.18%	28,563
Mar 25, 2026	38.36	38.36	35.70	35.78	35.78	-1.11%	21,516
Mar 24, 2026	36.94	37.67	35.55	36.18	36.18	-2.16%	22,838
Mar 23, 2026	38.40	38.56	35.63	36.98	36.98	-1.70%	50,223
Mar 20, 2026	37.40	39.10	37.40	37.62	37.62	1.46%	14,212
Mar 19, 2026	39.48	39.71	36.80	37.08	37.08	-7.99%	11,576
Mar 18, 2026	35.00	40.53	35.00	40.30	40.30	13.46%	91,218
Mar 17, 2026	36.35	36.44	35.16	35.52	35.52	-1.82%	104,642
Mar 16, 2026	35.05	37.05	35.05	36.18	36.18	-2.61%	8,703
Mar 13, 2026	37.99	38.28	36.17	37.15	37.15	-1.35%	15,598
Mar 12, 2026	37.76	37.90	36.80	37.66	37.66	-0.26%	7,952
Mar 11, 2026	38.01	38.57	37.70	37.76	37.76	-	3,268
Mar 10, 2026	38.29	38.63	37.60	37.76	37.76	-0.45%	4,848
Mar 9, 2026	38.81	38.81	35.00	37.93	37.93	-3.34%	13,025
Mar 6, 2026	40.71	40.71	39.24	39.24	39.24	-2.29%	2,915
Mar 5, 2026	40.91	41.28	40.11	40.16	40.16	-1.81%	4,490
Mar 4, 2026	40.55	40.98	39.71	40.90	40.90	-1.61%	13,586
Mar 2, 2026	41.90	42.20	40.00	41.57	41.57	-4.22%	36,070
Feb 27, 2026	45.00	45.49	42.50	43.40	43.40	-4.00%	9,100
Feb 26, 2026	42.76	45.59	42.76	45.21	45.21	4.92%	13,415
Feb 25, 2026	42.31	43.20	41.62	43.09	43.09	1.87%	5,853
Feb 24, 2026	42.09	42.77	41.56	42.30	42.30	0.62%	5,244
Feb 23, 2026	37.77	42.50	37.76	42.04	42.04	1.55%	6,743
Feb 20, 2026	40.75	41.44	40.73	41.40	41.40	1.22%	1,355
Feb 19, 2026	41.93	41.97	40.53	40.90	40.90	-2.39%	4,410
Feb 18, 2026	41.78	42.30	41.70	41.90	41.90	2.42%	3,871
Feb 17, 2026	41.78	42.29	40.85	40.91	40.91	-2.08%	6,998
Feb 16, 2026	40.18	42.14	40.18	41.78	41.78	4.14%	6,941
Feb 13, 2026	39.22	40.90	39.22	40.12	40.12	0.78%	6,755
Feb 12, 2026	40.73	41.01	39.80	39.81	39.81	-2.04%	3,961
Feb 11, 2026	41.11	41.20	40.41	40.64	40.64	-1.36%	1,525
Feb 10, 2026	40.73	41.27	40.38	41.20	41.20	1.10%	6,599
Feb 9, 2026	39.45	40.92	39.45	40.75	40.75	0.97%	614
Feb 6, 2026	39.31	40.74	39.00	40.36	40.36	3.43%	3,761
Feb 5, 2026	38.95	39.81	38.95	39.02	39.02	-0.84%	1,229
Feb 4, 2026	38.46	40.69	38.46	39.35	39.35	3.58%	9,234