BOM:544703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	26.37	26.37	25.02	25.15	25.15	-4.48%	21,344
Apr 20, 2026	26.79	27.03	25.61	26.33	26.33	2.25%	40,616
Apr 17, 2026	25.75	25.75	25.00	25.75	25.75	4.97%	112,399
Apr 16, 2026	24.19	24.53	23.37	24.53	24.53	4.96%	30,953
Apr 15, 2026	21.36	23.37	21.35	23.37	23.37	4.99%	21,207
Apr 13, 2026	21.85	22.89	21.85	22.26	22.26	-2.88%	4,315
Apr 10, 2026	22.43	23.48	22.43	22.92	22.92	2.18%	27,065
Apr 9, 2026	24.55	24.55	22.42	22.43	22.43	-4.92%	48,674
Apr 8, 2026	23.91	23.92	22.50	23.59	23.59	8.46%	20,614
Apr 7, 2026	21.00	22.19	20.58	21.75	21.75	7.14%	62,604
Apr 6, 2026	18.92	20.30	18.92	20.30	20.30	9.97%	28,834
Apr 2, 2026	17.81	20.00	17.81	18.46	18.46	-3.00%	34,640
Apr 1, 2026	19.12	19.12	18.25	19.03	19.03	9.43%	54,790
Mar 30, 2026	19.50	21.10	17.30	17.39	17.39	-9.52%	69,125
Mar 27, 2026	20.15	20.50	19.06	19.22	19.22	-4.57%	57,908
Mar 25, 2026	20.24	21.08	20.00	20.14	20.14	-0.49%	34,345
Mar 24, 2026	21.62	21.85	20.10	20.24	20.24	-3.85%	25,108
Mar 23, 2026	22.75	22.97	20.50	21.05	21.05	-5.09%	34,809
Mar 20, 2026	21.61	22.95	21.61	22.18	22.18	-1.47%	18,627
Mar 19, 2026	23.00	24.12	22.25	22.51	22.51	-3.02%	23,120
Mar 18, 2026	24.90	25.10	22.93	23.21	23.21	1.71%	48,887
Mar 17, 2026	22.50	24.99	22.50	22.82	22.82	2.38%	35,687
Mar 16, 2026	23.50	23.50	22.00	22.29	22.29	-5.67%	15,597
Mar 13, 2026	25.76	25.79	22.10	23.63	23.63	-6.75%	7,071
Mar 12, 2026	25.72	26.00	24.90	25.34	25.34	-3.47%	12,755
Mar 11, 2026	27.00	27.64	25.71	26.25	26.25	-0.49%	13,911
Mar 10, 2026	26.76	27.75	26.04	26.38	26.38	1.03%	8,810
Mar 9, 2026	27.50	28.90	25.80	26.11	26.11	-10.67%	33,765
Mar 6, 2026	30.00	30.00	28.00	29.23	29.23	-1.95%	10,789
Mar 5, 2026	30.00	33.00	28.83	29.81	29.81	0.10%	27,635
Mar 4, 2026	30.06	33.48	28.53	29.78	29.78	-10.57%	62,606
Mar 2, 2026	31.85	33.53	30.35	33.30	33.30	4.26%	35,707
Feb 27, 2026	31.94	33.63	31.94	31.94	31.94	-5.00%	19,010
Feb 26, 2026	33.62	33.62	33.62	33.62	33.62	-4.97%	6,734
Feb 25, 2026	35.38	37.24	35.38	35.38	35.38	-4.99%	19,621
Feb 24, 2026	37.25	37.25	37.24	37.24	37.24	-4.98%	16,096
Feb 23, 2026	39.19	39.19	39.19	39.19	39.19	-4.99%	2,699
Feb 20, 2026	40.74	43.49	40.74	41.25	41.25	-3.80%	60,878
Feb 19, 2026	42.88	42.89	42.88	42.88	42.88	-4.99%	6,995
Feb 18, 2026	45.13	45.13	45.13	45.13	45.13	-4.99%	1,759