BOM:544678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	36.00	36.42	35.75	35.86	35.86	-0.77%	1,320,241
Apr 21, 2026	35.86	36.79	35.68	36.14	36.14	0.81%	1,633,616
Apr 20, 2026	35.98	36.51	34.80	35.85	35.85	0.28%	1,200,039
Apr 17, 2026	36.06	36.15	35.29	35.75	35.75	-0.17%	2,304,476
Apr 16, 2026	33.41	36.98	33.30	35.81	35.81	8.19%	5,926,397
Apr 15, 2026	33.12	33.65	32.57	33.10	33.10	1.72%	777,514
Apr 13, 2026	32.36	32.73	31.85	32.54	32.54	-0.64%	1,072,780
Apr 10, 2026	32.86	33.18	32.70	32.75	32.75	0.03%	783,719
Apr 9, 2026	33.64	34.02	32.43	32.74	32.74	-2.79%	903,382
Apr 8, 2026	33.39	33.86	33.03	33.68	33.68	3.12%	1,421,215
Apr 7, 2026	32.20	33.03	32.20	32.66	32.66	0.03%	1,011,569
Apr 6, 2026	32.31	32.75	31.30	32.65	32.65	1.75%	655,312
Apr 2, 2026	31.52	32.33	30.90	32.09	32.09	0.03%	1,031,182
Apr 1, 2026	31.00	32.28	30.81	32.08	32.08	7.15%	760,013
Mar 30, 2026	31.79	31.79	29.77	29.94	29.94	-5.25%	1,476,688
Mar 27, 2026	31.92	32.00	31.17	31.60	31.60	-1.03%	1,169,185
Mar 25, 2026	31.61	32.31	31.61	31.93	31.93	1.53%	1,346,794
Mar 24, 2026	32.85	32.85	31.38	31.45	31.45	-1.38%	870,325
Mar 23, 2026	33.82	33.94	31.73	31.89	31.89	-6.04%	2,020,097
Mar 20, 2026	34.39	34.43	33.73	33.94	33.94	0.24%	568,411
Mar 19, 2026	34.21	35.50	33.70	33.86	33.86	-2.70%	1,540,347
Mar 18, 2026	34.42	34.95	34.22	34.80	34.80	1.75%	486,262
Mar 17, 2026	34.65	34.92	34.08	34.20	34.20	-1.13%	1,595,571
Mar 16, 2026	36.08	36.08	34.13	34.59	34.59	-4.10%	1,149,923
Mar 13, 2026	36.32	37.20	35.27	36.07	36.07	0.75%	3,809,805
Mar 12, 2026	33.34	36.60	32.79	35.80	35.80	7.19%	5,338,398
Mar 11, 2026	33.15	33.91	33.01	33.40	33.40	1.24%	568,340
Mar 10, 2026	33.05	33.20	32.64	32.99	32.99	1.76%	867,883
Mar 9, 2026	32.28	32.81	32.00	32.42	32.42	-1.67%	1,416,157
Mar 6, 2026	33.09	33.57	32.80	32.97	32.97	-0.18%	1,870,621
Mar 5, 2026	33.92	34.31	32.70	33.03	33.03	-1.40%	1,848,441
Mar 4, 2026	31.21	33.75	31.20	33.50	33.50	4.36%	2,157,046
Mar 2, 2026	28.02	32.36	28.02	32.10	32.10	-2.07%	3,260,836
Feb 27, 2026	33.21	33.51	32.65	32.78	32.78	-1.94%	1,296,144
Feb 26, 2026	33.28	34.14	33.04	33.43	33.43	0.45%	1,513,622
Feb 25, 2026	33.10	33.55	32.60	33.28	33.28	0.97%	1,581,568
Feb 24, 2026	32.80	33.71	32.20	32.96	32.96	0.06%	2,511,784
Feb 23, 2026	34.05	34.20	32.70	32.94	32.94	-2.95%	2,190,305
Feb 20, 2026	33.95	34.14	33.77	33.94	33.94	-0.99%	994,147
Feb 19, 2026	34.64	34.86	34.05	34.28	34.28	-1.04%	1,026,978
Feb 18, 2026	34.61	34.90	33.83	34.64	34.64	1.79%	1,430,361
Feb 17, 2026	33.54	34.98	33.54	34.03	34.03	0.32%	2,045,287
Feb 16, 2026	35.14	35.26	33.61	33.92	33.92	-3.80%	3,055,626
Feb 13, 2026	35.30	35.74	35.15	35.26	35.26	-2.22%	2,177,252
Feb 12, 2026	36.60	36.60	35.82	36.06	36.06	-1.80%	1,874,940
Feb 11, 2026	36.90	37.13	36.53	36.72	36.72	-0.30%	1,189,689
Feb 10, 2026	36.79	37.09	36.43	36.83	36.83	0.55%	3,118,188
Feb 9, 2026	37.34	37.65	36.54	36.63	36.63	-1.13%	3,814,976
Feb 6, 2026	37.56	37.71	36.83	37.05	37.05	-1.15%	2,449,589
Feb 5, 2026	37.89	38.14	37.25	37.48	37.48	-0.11%	3,256,061