BOM:544615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	35.11	37.80	34.53	35.27	35.27	-2.62%	4,928
Apr 20, 2026	37.62	37.62	36.03	36.22	36.22	-3.72%	2,827
Apr 17, 2026	37.70	37.74	37.00	37.62	37.62	-0.32%	512
Apr 16, 2026	38.12	38.99	37.74	37.74	37.74	-	14,272
Apr 15, 2026	38.00	38.00	36.90	37.74	37.74	2.72%	3,779
Apr 13, 2026	36.08	36.99	35.01	36.74	36.74	3.87%	2,745
Apr 10, 2026	34.68	35.37	34.68	35.37	35.37	1.99%	2,486
Apr 9, 2026	34.00	34.68	34.00	34.68	34.68	2.00%	1,366
Apr 8, 2026	34.00	34.00	34.00	34.00	34.00	1.19%	467
Apr 7, 2026	32.33	33.60	32.33	33.60	33.60	1.88%	151
Apr 6, 2026	32.34	32.98	32.34	32.98	32.98	1.98%	1,331
Apr 2, 2026	32.34	32.34	32.34	32.34	32.34	-2.00%	504
Apr 1, 2026	32.37	33.00	32.37	33.00	33.00	-0.09%	162
Mar 30, 2026	33.03	33.19	33.03	33.03	33.03	-1.99%	71
Mar 27, 2026	34.50	34.50	33.70	33.70	33.70	-1.92%	225
Mar 25, 2026	34.36	34.36	34.36	34.36	34.36	-2.00%	100
Mar 24, 2026	34.36	35.06	34.36	35.06	35.06	-	10,330
Mar 23, 2026	35.77	35.80	35.06	35.06	35.06	-1.98%	435
Mar 20, 2026	35.77	35.77	35.77	35.77	35.77	-2.00%	576
Mar 19, 2026	35.67	36.50	35.67	36.50	36.50	0.30%	1,038
Mar 18, 2026	34.97	36.39	34.97	36.39	36.39	1.99%	3,363
Mar 17, 2026	37.10	37.10	35.68	35.68	35.68	-1.98%	916
Mar 16, 2026	35.18	36.40	35.18	36.40	36.40	1.42%	2,454
Mar 13, 2026	35.89	35.89	35.89	35.89	35.89	-1.99%	1,115
Mar 12, 2026	38.04	38.04	36.62	36.62	36.62	-1.93%	61,913
Mar 11, 2026	37.30	37.34	36.65	37.34	37.34	1.99%	114,007
Mar 10, 2026	35.19	36.61	35.19	36.61	36.61	1.98%	83,800
Mar 9, 2026	34.50	35.90	34.50	35.90	35.90	1.99%	8,674
Mar 6, 2026	32.60	35.44	32.60	35.20	35.20	3.41%	1,225
Mar 5, 2026	31.12	34.06	30.82	34.04	34.04	4.93%	86,257
Mar 4, 2026	33.00	33.00	30.00	32.44	32.44	3.08%	975
Mar 2, 2026	29.44	31.71	29.44	31.47	31.47	4.21%	225,388
Feb 27, 2026	28.15	30.48	27.60	30.20	30.20	4.03%	25,120
Feb 26, 2026	27.88	29.25	26.49	29.03	29.03	4.12%	5,276
Feb 25, 2026	29.99	29.99	27.67	27.88	27.88	-4.26%	3,058
Feb 24, 2026	29.51	30.50	29.12	29.12	29.12	-4.99%	1,882
Feb 23, 2026	31.40	32.50	30.00	30.65	30.65	-2.39%	906
Feb 20, 2026	30.06	32.13	30.06	31.40	31.40	-0.60%	2,164
Feb 19, 2026	33.95	33.95	31.59	31.59	31.59	-4.99%	913
Feb 18, 2026	31.30	33.80	31.17	33.25	33.25	1.34%	1,109
Feb 17, 2026	32.15	32.85	29.97	32.81	32.81	4.03%	5,950
Feb 16, 2026	32.36	33.19	31.54	31.54	31.54	-4.97%	656
Feb 13, 2026	31.35	33.75	31.35	33.19	33.19	0.64%	864
Feb 12, 2026	32.97	32.98	31.25	32.98	32.98	5.00%	9,335
Feb 11, 2026	30.00	31.41	29.80	31.41	31.41	4.98%	3,757
Feb 10, 2026	29.91	29.92	28.50	29.92	29.92	4.98%	15,218
Feb 9, 2026	26.48	28.51	26.40	28.50	28.50	4.93%	8,647
Feb 6, 2026	27.95	28.00	26.11	27.16	27.16	0.22%	4,262
Feb 5, 2026	28.99	28.99	26.65	27.10	27.10	-2.34%	88
Feb 4, 2026	27.81	29.00	27.75	27.75	27.75	-0.22%	587