BOM:544543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	48.12	53.35	48.12	51.82	51.82	6.54%	7,726
Mar 30, 2026	50.00	50.00	48.05	48.64	48.64	-4.96%	74,960
Mar 27, 2026	55.31	55.31	50.53	51.18	51.18	-5.17%	23,586
Mar 25, 2026	55.72	55.72	53.90	53.97	53.97	-0.74%	8,885
Mar 24, 2026	55.49	57.40	54.00	54.37	54.37	-1.02%	37,902
Mar 23, 2026	56.89	57.27	54.57	54.93	54.93	-5.86%	18,794
Mar 20, 2026	58.68	59.33	58.00	58.35	58.35	-0.29%	3,205
Mar 19, 2026	59.00	59.24	58.00	58.52	58.52	-1.71%	7,949
Mar 18, 2026	58.47	60.51	58.47	59.54	59.54	-0.23%	8,459
Mar 17, 2026	60.90	60.90	59.31	59.68	59.68	-0.57%	11,896
Mar 16, 2026	60.51	62.10	58.58	60.02	60.02	-1.69%	32,329
Mar 13, 2026	57.90	62.80	56.00	61.05	61.05	6.25%	72,349
Mar 12, 2026	55.95	58.03	55.65	57.46	57.46	0.19%	10,221
Mar 11, 2026	57.30	57.76	56.20	57.35	57.35	-0.47%	15,828
Mar 10, 2026	55.45	59.00	55.45	57.62	57.62	4.84%	14,131
Mar 9, 2026	54.95	56.30	54.00	54.96	54.96	-2.28%	12,947
Mar 6, 2026	56.36	57.41	55.96	56.24	56.24	-1.83%	6,558
Mar 5, 2026	58.00	58.68	56.82	57.29	57.29	1.08%	10,741
Mar 4, 2026	54.00	58.53	54.00	56.68	56.68	-3.19%	17,527
Mar 2, 2026	58.00	59.53	58.00	58.55	58.55	-5.29%	24,155
Feb 27, 2026	62.50	63.38	61.07	61.82	61.82	0.03%	18,147
Feb 26, 2026	60.39	62.39	59.70	61.80	61.80	2.47%	25,142
Feb 25, 2026	61.75	62.45	59.52	60.31	60.31	0.10%	40,830
Feb 24, 2026	59.00	61.50	59.00	60.25	60.25	0.42%	13,646
Feb 23, 2026	58.15	60.69	57.75	60.00	60.00	1.28%	9,474
Feb 20, 2026	56.56	60.09	56.56	59.24	59.24	1.13%	6,142
Feb 19, 2026	58.01	59.40	57.47	58.58	58.58	-0.22%	10,018
Feb 18, 2026	59.24	60.61	58.06	58.71	58.71	-0.73%	4,425
Feb 17, 2026	57.49	62.50	57.49	59.14	59.14	2.91%	22,222
Feb 16, 2026	56.41	58.19	56.41	57.47	57.47	-0.93%	8,876
Feb 13, 2026	57.41	58.42	56.98	58.01	58.01	0.62%	2,939
Feb 12, 2026	57.25	58.50	56.96	57.65	57.65	-0.88%	9,801
Feb 11, 2026	58.50	58.91	57.00	58.16	58.16	-1.49%	28,378
Feb 10, 2026	60.11	60.90	58.30	59.04	59.04	-4.91%	15,022
Feb 9, 2026	60.60	62.60	60.04	62.09	60.59	3.62%	60,460
Feb 6, 2026	59.36	60.20	57.90	59.92	58.47	0.94%	17,215
Feb 5, 2026	61.00	61.00	58.97	59.36	57.93	1.73%	7,698
Feb 4, 2026	59.49	59.69	57.09	58.35	56.94	-1.54%	17,557
Feb 3, 2026	54.99	60.36	54.17	59.26	57.83	7.22%	43,532
Feb 2, 2026	54.44	55.55	53.00	55.27	53.93	3.02%	7,672
Feb 1, 2026	53.00	54.38	53.00	53.65	52.35	0.71%	6,245
Jan 30, 2026	53.01	53.50	52.90	53.27	51.98	-0.43%	6,968
Jan 29, 2026	54.11	55.13	53.20	53.50	52.21	-1.33%	13,120
Jan 28, 2026	55.01	56.13	54.07	54.22	52.91	-2.52%	9,300
Jan 27, 2026	56.52	56.71	55.33	55.62	54.28	-1.57%	8,367
Jan 23, 2026	57.16	58.03	56.07	56.51	55.14	-1.98%	11,514
Jan 22, 2026	54.51	57.96	54.51	57.65	56.26	4.08%	23,181
Jan 21, 2026	49.90	55.70	49.90	55.39	54.05	1.02%	12,590
Jan 20, 2026	54.01	55.00	53.83	54.83	53.51	0.44%	9,207
Jan 19, 2026	49.50	55.90	49.50	54.59	53.27	6.73%	47,390