BOM:544521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	46.65	47.40	46.42	46.50	46.50	-0.11%	2,987
Apr 20, 2026	47.99	47.99	46.28	46.55	46.55	-1.42%	4,492
Apr 17, 2026	46.90	47.46	46.69	47.22	47.22	1.64%	8,111
Apr 16, 2026	45.69	46.70	45.50	46.46	46.46	3.43%	4,852
Apr 15, 2026	45.50	45.60	44.68	44.92	44.92	1.86%	4,919
Apr 13, 2026	43.96	44.69	42.04	44.10	44.10	0.27%	16,537
Apr 10, 2026	44.00	44.50	43.10	43.98	43.98	2.57%	5,626
Apr 9, 2026	43.50	43.50	42.10	42.88	42.88	0.61%	5,084
Apr 8, 2026	41.59	43.00	41.00	42.62	42.62	6.55%	6,332
Apr 7, 2026	39.34	41.24	39.00	40.00	40.00	1.68%	6,615
Apr 6, 2026	37.50	39.51	37.50	39.34	39.34	4.07%	11,637
Apr 2, 2026	38.99	38.99	36.17	37.80	37.80	0.29%	18,648
Apr 1, 2026	34.60	37.82	34.60	37.69	37.69	9.09%	12,065
Mar 30, 2026	36.55	37.00	34.01	34.55	34.55	-7.17%	26,057
Mar 27, 2026	39.58	39.58	37.01	37.22	37.22	-5.77%	12,805
Mar 25, 2026	39.65	40.84	39.30	39.50	39.50	-0.53%	17,017
Mar 24, 2026	40.17	40.27	39.60	39.71	39.71	-0.15%	8,776
Mar 23, 2026	39.54	41.02	39.52	39.77	39.77	-3.63%	10,146
Mar 20, 2026	41.94	41.94	41.10	41.27	41.27	0.22%	3,462
Mar 19, 2026	40.30	41.68	40.30	41.18	41.18	-2.85%	6,003
Mar 18, 2026	42.16	43.20	42.13	42.39	42.39	0.55%	3,877
Mar 17, 2026	39.30	44.90	39.00	42.16	42.16	8.35%	24,558
Mar 16, 2026	37.01	40.28	37.01	38.91	38.91	-3.21%	7,256
Mar 13, 2026	41.41	41.41	40.20	40.20	40.20	-2.90%	7,426
Mar 12, 2026	40.90	41.99	40.50	41.40	41.40	-1.48%	6,506
Mar 11, 2026	42.55	42.99	41.80	42.02	42.02	-0.12%	2,872
Mar 10, 2026	41.01	42.54	41.01	42.07	42.07	1.62%	7,576
Mar 9, 2026	42.47	42.47	40.72	41.40	41.40	-2.93%	11,313
Mar 6, 2026	42.50	43.64	42.50	42.65	42.65	-0.79%	8,593
Mar 5, 2026	42.71	43.45	42.10	42.99	42.99	-0.46%	4,971
Mar 4, 2026	42.31	43.54	42.30	43.19	43.19	-2.29%	10,982
Mar 2, 2026	37.55	45.00	37.55	44.20	44.20	-4.14%	39,409
Feb 27, 2026	46.95	47.17	45.86	46.11	46.11	-2.47%	4,470
Feb 26, 2026	46.69	47.45	46.50	47.28	47.28	2.16%	5,726
Feb 25, 2026	47.12	47.16	46.20	46.28	46.28	-0.22%	5,339
Feb 24, 2026	47.31	47.85	46.20	46.38	46.38	-2.07%	7,794
Feb 23, 2026	48.18	48.85	47.20	47.36	47.36	-1.68%	8,254
Feb 20, 2026	49.50	50.10	47.76	48.17	48.17	-2.77%	17,132
Feb 19, 2026	50.15	50.30	49.48	49.54	49.54	-2.56%	7,048
Feb 18, 2026	51.20	51.26	50.40	50.84	50.84	-0.78%	4,844
Feb 17, 2026	50.29	52.70	50.15	51.24	51.24	1.65%	13,614
Feb 16, 2026	51.43	51.43	50.10	50.41	50.41	-1.37%	10,972
Feb 13, 2026	51.30	52.04	50.50	51.11	51.11	-0.33%	8,874
Feb 12, 2026	51.46	52.00	51.00	51.28	51.28	-2.31%	4,795
Feb 11, 2026	51.01	52.89	50.60	52.49	52.49	2.90%	6,282
Feb 10, 2026	51.77	51.93	50.05	51.01	51.01	-0.97%	11,200
Feb 9, 2026	49.76	52.39	49.76	51.51	51.51	3.56%	9,803
Feb 6, 2026	48.01	50.23	48.01	49.74	49.74	2.41%	35,235
Feb 5, 2026	49.27	49.46	48.21	48.57	48.57	-1.26%	4,486
Feb 4, 2026	47.75	49.94	47.75	49.19	49.19	0.84%	4,066