BOM:544547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	110.14	110.14	110.14	110.14	110.14	5.00%	50,792
Apr 20, 2026	101.70	104.90	101.70	104.90	104.90	9.99%	43,000
Apr 17, 2026	95.37	95.37	95.37	95.37	95.37	10.00%	40,985
Apr 16, 2026	86.70	86.70	86.70	86.70	86.70	10.00%	37,432
Apr 15, 2026	75.13	78.82	73.01	78.82	78.82	19.99%	114,499
Apr 13, 2026	55.00	65.72	55.00	65.69	65.69	19.94%	62,325
Apr 10, 2026	56.00	56.66	54.50	54.77	54.77	-0.60%	3,469
Apr 9, 2026	54.98	56.44	54.37	55.10	55.10	0.27%	5,021
Apr 8, 2026	58.30	58.30	54.35	54.95	54.95	-0.09%	7,281
Apr 7, 2026	55.95	56.66	55.00	55.00	55.00	-3.58%	162
Apr 6, 2026	56.29	57.04	55.78	57.04	57.04	0.80%	811
Apr 2, 2026	50.00	58.00	50.00	56.59	56.59	11.46%	2,132
Apr 1, 2026	51.75	51.99	50.50	50.77	50.77	7.84%	2,873
Mar 30, 2026	48.06	48.46	45.79	47.08	47.08	-3.58%	20,175
Mar 27, 2026	49.15	52.56	45.45	48.83	48.83	-2.52%	28,526
Mar 25, 2026	51.64	52.19	49.40	50.09	50.09	0.04%	6,340
Mar 24, 2026	51.63	52.44	50.01	50.07	50.07	-2.74%	7,035
Mar 23, 2026	50.80	51.90	49.50	51.48	51.48	-1.04%	2,182
Mar 20, 2026	51.70	53.43	50.50	52.02	52.02	2.10%	17,642
Mar 19, 2026	52.34	52.78	50.52	50.95	50.95	-4.30%	12,095
Mar 18, 2026	51.90	53.66	51.28	53.24	53.24	3.58%	6,170
Mar 17, 2026	51.96	51.96	50.25	51.40	51.40	-0.02%	6,228
Mar 16, 2026	53.75	54.96	50.25	51.41	51.41	-7.08%	15,007
Mar 13, 2026	53.37	58.28	51.00	55.33	55.33	0.45%	8,517
Mar 12, 2026	52.00	56.24	51.32	55.08	55.08	1.92%	7,732
Mar 11, 2026	53.94	55.60	53.89	54.04	54.04	-0.70%	1,866
Mar 10, 2026	53.50	54.77	53.37	54.42	54.42	1.93%	3,773
Mar 9, 2026	54.80	54.80	50.00	53.39	53.39	-3.61%	11,870
Mar 6, 2026	56.93	58.00	54.61	55.39	55.39	-2.71%	3,201
Mar 5, 2026	61.26	61.26	55.71	56.93	56.93	-5.13%	5,556
Mar 4, 2026	54.20	60.89	54.20	60.01	60.01	2.46%	8,271
Mar 2, 2026	62.99	63.00	57.00	58.57	58.57	-10.14%	8,920
Feb 27, 2026	65.95	65.95	64.05	65.18	65.18	0.28%	2,314
Feb 26, 2026	66.27	66.28	64.85	65.00	65.00	-2.05%	1,565
Feb 25, 2026	67.45	67.96	65.00	66.36	66.36	0.17%	2,022
Feb 24, 2026	66.45	66.65	65.49	66.25	66.25	-0.96%	1,480
Feb 23, 2026	69.38	69.38	66.30	66.89	66.89	-3.59%	3,520
Feb 20, 2026	66.55	70.09	65.66	69.38	69.38	2.35%	1,846
Feb 19, 2026	68.00	69.20	66.30	67.79	67.79	-1.32%	2,895
Feb 18, 2026	66.00	69.82	65.04	68.70	68.70	1.10%	802
Feb 17, 2026	68.23	69.49	67.72	67.95	67.95	-0.13%	1,340
Feb 16, 2026	68.31	69.46	67.70	68.04	68.04	-0.42%	1,163
Feb 13, 2026	69.90	70.00	67.73	68.33	68.33	-2.15%	5,748
Feb 12, 2026	70.72	73.00	69.10	69.83	69.83	-1.88%	6,573
Feb 11, 2026	71.73	73.17	71.09	71.17	71.17	-2.52%	2,048
Feb 10, 2026	72.50	74.51	71.50	73.01	73.01	1.08%	11,041
Feb 9, 2026	76.65	76.65	68.25	72.23	72.23	-5.57%	17,650
Feb 6, 2026	74.20	77.25	74.02	76.49	76.49	2.07%	4,291
Feb 5, 2026	77.00	77.00	73.94	74.94	74.94	-4.05%	3,627
Feb 4, 2026	76.16	79.75	75.79	78.10	78.10	3.05%	6,514