BOM:544633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	69.75	74.79	67.04	73.42	73.42	5.69%	273,271
Apr 17, 2026	69.94	71.59	67.36	69.47	69.47	2.66%	261,437
Apr 16, 2026	68.24	69.89	65.00	67.67	67.67	-0.56%	302,429
Apr 15, 2026	68.73	69.62	67.33	68.05	68.05	2.90%	355,491
Apr 13, 2026	61.83	69.14	60.73	66.13	66.13	5.12%	717,995
Apr 10, 2026	62.27	64.97	62.25	62.91	62.91	2.03%	390,851
Apr 9, 2026	56.52	62.98	56.51	61.66	61.66	10.44%	794,689
Apr 8, 2026	54.56	57.69	54.56	55.83	55.83	4.43%	223,366
Apr 7, 2026	53.21	54.44	52.40	53.46	53.46	2.16%	61,839
Apr 6, 2026	52.37	53.51	51.79	52.33	52.33	-0.02%	45,069
Apr 2, 2026	52.40	53.02	50.96	52.34	52.34	-0.15%	62,702
Apr 1, 2026	50.51	52.80	50.51	52.42	52.42	4.48%	63,230
Mar 30, 2026	52.60	52.60	50.00	50.17	50.17	-3.96%	74,641
Mar 27, 2026	52.65	54.14	51.94	52.24	52.24	-1.25%	99,887
Mar 25, 2026	54.50	55.18	52.34	52.90	52.90	-0.94%	123,244
Mar 24, 2026	52.13	53.64	52.00	53.40	53.40	4.56%	98,049
Mar 23, 2026	53.01	53.94	50.50	51.07	51.07	-5.58%	109,866
Mar 20, 2026	53.40	56.50	53.40	54.09	54.09	1.98%	119,369
Mar 19, 2026	52.00	54.50	51.15	53.04	53.04	-4.05%	77,386
Mar 18, 2026	54.84	55.93	54.22	55.28	55.28	2.50%	148,547
Mar 17, 2026	53.25	55.00	53.02	53.93	53.93	1.49%	79,654
Mar 16, 2026	52.01	54.24	51.01	53.14	53.14	0.40%	112,357
Mar 13, 2026	55.68	57.27	52.43	52.93	52.93	-5.53%	153,531
Mar 12, 2026	53.50	59.30	52.43	56.03	56.03	3.84%	525,217
Mar 11, 2026	52.99	54.81	52.23	53.96	53.96	2.96%	160,031
Mar 10, 2026	50.63	52.50	50.60	52.41	52.41	4.17%	74,692
Mar 9, 2026	50.05	50.74	49.58	50.31	50.31	-2.22%	44,624
Mar 6, 2026	52.43	52.77	51.05	51.45	51.45	-1.91%	76,253
Mar 5, 2026	51.19	52.96	50.68	52.45	52.45	2.48%	106,050
Mar 4, 2026	50.11	51.75	49.40	51.18	51.18	-1.10%	193,291
Mar 2, 2026	49.11	52.80	49.11	51.75	51.75	-3.20%	143,375
Feb 27, 2026	53.70	54.82	52.70	53.46	53.46	-0.56%	311,750
Feb 26, 2026	51.11	53.95	50.93	53.76	53.76	5.68%	391,283
Feb 25, 2026	49.05	51.34	48.83	50.87	50.87	3.80%	113,480
Feb 24, 2026	49.05	49.75	48.66	49.01	49.01	-1.98%	38,621
Feb 23, 2026	50.95	50.95	48.52	50.00	50.00	1.40%	104,740
Feb 20, 2026	46.63	49.85	46.00	49.31	49.31	5.95%	128,766
Feb 19, 2026	47.26	47.69	46.30	46.54	46.54	-1.38%	26,007
Feb 18, 2026	47.95	47.95	47.05	47.19	47.19	-0.76%	29,954
Feb 17, 2026	46.99	48.47	46.26	47.55	47.55	2.32%	49,008
Feb 16, 2026	47.10	47.10	46.35	46.47	46.47	-1.21%	24,389
Feb 13, 2026	47.04	47.76	46.05	47.04	47.04	-0.65%	69,055
Feb 12, 2026	48.40	48.52	47.19	47.35	47.35	-2.11%	37,826
Feb 11, 2026	48.94	49.02	48.33	48.37	48.37	-0.94%	51,709
Feb 10, 2026	49.41	50.16	48.54	48.83	48.83	-1.75%	61,981
Feb 9, 2026	51.12	51.58	49.20	49.70	49.70	-1.82%	175,848
Feb 6, 2026	51.08	52.10	50.20	50.62	50.62	3.69%	601,459
Feb 5, 2026	47.56	50.38	47.56	48.82	48.82	0.74%	245,844
Feb 4, 2026	46.02	49.00	45.77	48.46	48.46	5.19%	105,693
Feb 3, 2026	45.99	47.00	45.80	46.07	46.07	1.23%	73,686