BOM:544622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	23.45	24.07	22.95	23.87	23.87	0.42%	505,547
Apr 1, 2026	24.36	24.37	23.25	23.77	23.77	4.90%	705,355
Mar 30, 2026	23.95	23.95	22.25	22.66	22.66	-3.57%	688,344
Mar 27, 2026	24.24	24.24	23.30	23.50	23.50	-2.93%	1,163,677
Mar 25, 2026	23.72	24.60	23.56	24.21	24.21	2.45%	816,620
Mar 24, 2026	23.68	23.99	22.81	23.63	23.63	1.99%	610,725
Mar 23, 2026	23.56	23.57	22.41	23.17	23.17	-1.66%	1,344,816
Mar 20, 2026	24.00	24.39	23.26	23.56	23.56	-1.30%	882,390
Mar 19, 2026	24.20	24.66	23.61	23.87	23.87	-3.75%	647,984
Mar 18, 2026	24.33	25.39	24.12	24.80	24.80	2.06%	1,058,349
Mar 17, 2026	24.51	24.92	24.12	24.30	24.30	1.04%	459,090
Mar 16, 2026	24.92	25.04	23.95	24.05	24.05	-3.22%	2,035,138
Mar 13, 2026	25.80	25.95	24.76	24.85	24.85	-2.89%	758,109
Mar 12, 2026	26.36	26.50	25.20	25.59	25.59	-3.58%	375,811
Mar 11, 2026	26.76	26.84	26.25	26.54	26.54	0.34%	613,059
Mar 10, 2026	26.07	26.90	25.59	26.45	26.45	3.93%	1,129,979
Mar 9, 2026	24.64	25.85	24.10	25.45	25.45	-3.23%	2,745,369
Mar 6, 2026	26.99	27.20	26.20	26.30	26.30	-2.45%	993,386
Mar 5, 2026	27.37	27.62	26.73	26.96	26.96	-0.81%	1,952,321
Mar 4, 2026	27.31	28.29	26.84	27.18	27.18	-2.75%	1,637,511
Mar 2, 2026	24.86	28.20	24.86	27.95	27.95	7.01%	5,396,020
Feb 27, 2026	26.05	26.50	25.60	26.12	26.12	0.77%	590,014
Feb 26, 2026	25.75	26.52	25.75	25.92	25.92	0.66%	1,744,279
Feb 25, 2026	26.18	26.38	25.25	25.75	25.75	-1.38%	690,297
Feb 24, 2026	26.81	26.81	25.72	26.11	26.11	-3.55%	1,613,088
Feb 23, 2026	27.65	28.20	26.54	27.07	27.07	-2.42%	1,680,979
Feb 20, 2026	28.00	28.60	27.37	27.74	27.74	-3.48%	1,073,299
Feb 19, 2026	29.49	29.49	28.05	28.74	28.74	-2.31%	2,396,976
Feb 18, 2026	26.64	29.44	26.64	29.42	29.42	4.92%	4,254,139
Feb 17, 2026	28.75	29.84	28.04	28.04	28.04	-4.98%	1,441,744