BOM:544557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	55.70	57.09	55.70	56.30	56.30	0.30%	9,877
Apr 20, 2026	56.50	57.46	56.00	56.13	56.13	-2.55%	4,125
Apr 17, 2026	55.54	59.40	55.54	57.60	57.60	2.36%	32,299
Apr 16, 2026	58.83	58.90	55.16	56.27	56.27	-3.40%	26,181
Apr 15, 2026	61.00	61.37	58.00	58.25	58.25	-2.77%	47,801
Apr 13, 2026	59.51	61.45	57.39	59.91	59.91	4.12%	182,489
Apr 10, 2026	47.96	57.54	47.96	57.54	57.54	20.00%	47,761
Apr 9, 2026	48.00	49.02	47.70	47.95	47.95	-0.56%	14,363
Apr 8, 2026	48.44	48.70	46.34	48.22	48.22	6.14%	15,199
Apr 7, 2026	44.89	46.10	43.40	45.43	45.43	2.37%	19,536
Apr 6, 2026	42.82	44.65	42.22	44.38	44.38	3.62%	15,808
Apr 2, 2026	41.44	43.07	39.40	42.83	42.83	4.72%	14,997
Apr 1, 2026	37.05	41.70	37.05	40.90	40.90	7.12%	24,528
Mar 30, 2026	38.71	39.25	37.46	38.18	38.18	-2.20%	38,915
Mar 27, 2026	41.00	41.20	38.90	39.04	39.04	-4.85%	41,704
Mar 25, 2026	40.75	42.44	40.75	41.03	41.03	0.69%	39,461
Mar 24, 2026	47.80	47.80	40.15	40.75	40.75	0.25%	9,906
Mar 23, 2026	42.71	42.71	40.55	40.65	40.65	-5.62%	22,697
Mar 20, 2026	42.30	43.86	42.30	43.07	43.07	0.14%	9,449
Mar 19, 2026	43.21	43.75	42.90	43.01	43.01	-3.07%	5,038
Mar 18, 2026	44.00	45.36	44.00	44.37	44.37	2.16%	5,603
Mar 17, 2026	43.99	44.25	42.85	43.43	43.43	-0.60%	8,610
Mar 16, 2026	44.05	44.44	43.06	43.69	43.69	-0.82%	7,589
Mar 13, 2026	45.20	45.20	43.61	44.05	44.05	-2.57%	21,924
Mar 12, 2026	43.50	45.57	42.85	45.21	45.21	2.84%	8,683
Mar 11, 2026	44.82	45.45	43.75	43.96	43.96	-1.24%	6,498
Mar 10, 2026	43.49	44.75	43.00	44.51	44.51	3.06%	16,275
Mar 9, 2026	44.50	44.70	42.69	43.19	43.19	-4.19%	24,255
Mar 6, 2026	44.99	45.78	44.80	45.08	45.08	0.02%	3,370
Mar 5, 2026	45.49	46.15	44.87	45.07	45.07	0.11%	5,386
Mar 4, 2026	45.00	45.75	44.55	45.02	45.02	-2.49%	8,964
Mar 2, 2026	42.01	46.99	42.01	46.17	46.17	-4.41%	31,416
Feb 27, 2026	48.20	48.67	47.87	48.30	48.30	-0.02%	9,033
Feb 26, 2026	49.32	49.49	48.24	48.31	48.31	-1.45%	5,954
Feb 25, 2026	49.44	49.44	48.46	49.02	49.02	-1.27%	11,925
Feb 24, 2026	49.24	49.72	48.43	49.65	49.65	0.42%	9,026
Feb 23, 2026	49.51	52.15	48.93	49.44	49.44	-1.12%	7,918
Feb 20, 2026	49.11	50.35	49.11	50.00	50.00	-0.66%	3,971
Feb 19, 2026	50.28	50.86	49.65	50.33	50.33	-0.47%	3,807
Feb 18, 2026	48.51	50.85	48.51	50.57	50.57	2.10%	8,711
Feb 17, 2026	48.90	50.31	48.80	49.53	49.53	1.14%	7,264
Feb 16, 2026	48.48	50.05	48.42	48.97	48.97	-6.35%	71,420
Feb 13, 2026	53.00	53.61	52.10	52.29	52.29	-2.06%	6,350
Feb 12, 2026	53.49	54.44	53.13	53.39	53.39	-0.65%	8,903
Feb 11, 2026	53.45	54.11	52.72	53.74	53.74	1.05%	7,226
Feb 10, 2026	52.94	53.49	52.66	53.18	53.18	1.43%	11,092
Feb 9, 2026	50.78	52.69	50.35	52.43	52.43	3.25%	20,692
Feb 6, 2026	50.69	50.85	50.08	50.78	50.78	-0.80%	5,198
Feb 5, 2026	52.70	53.00	50.31	51.19	51.19	-2.68%	57,003
Feb 4, 2026	51.45	53.67	50.73	52.60	52.60	2.79%	10,038