BOM:515093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.62	42.69	37.50	42.69	42.69	9.71%	623
Apr 27, 2026	39.75	40.00	38.00	38.91	38.91	-0.03%	46
Apr 24, 2026	40.04	40.04	38.92	38.92	38.92	-2.31%	260
Apr 23, 2026	43.00	43.00	39.01	39.84	39.84	4.38%	11,335
Apr 22, 2026	36.90	38.17	36.90	38.17	38.17	6.71%	250
Apr 21, 2026	37.00	38.00	35.50	35.77	35.77	-5.72%	691
Apr 20, 2026	37.89	37.98	37.24	37.94	37.94	2.54%	18
Apr 17, 2026	36.98	37.00	36.98	37.00	37.00	11.78%	119
Apr 16, 2026	39.70	39.70	33.10	33.10	33.10	-5.16%	1,851
Apr 15, 2026	38.00	38.00	34.86	34.90	34.90	2.62%	1,500
Apr 13, 2026	35.00	35.00	34.01	34.01	34.01	-1.42%	9
Apr 9, 2026	34.50	34.50	34.50	34.50	34.50	-	67
Apr 8, 2026	34.50	34.50	34.50	34.50	34.50	9.63%	1
Apr 7, 2026	31.45	31.47	31.44	31.47	31.47	-0.94%	102
Apr 6, 2026	32.32	32.88	31.77	31.77	31.77	2.22%	52
Apr 2, 2026	32.88	32.88	31.08	31.08	31.08	-2.84%	550
Apr 1, 2026	32.15	33.00	30.90	31.99	31.99	4.61%	1,325
Mar 30, 2026	29.88	31.84	29.60	30.58	30.58	2.34%	5,162
Mar 27, 2026	40.88	40.88	29.02	29.88	29.88	-12.30%	37,257
Mar 25, 2026	31.97	37.86	31.97	34.07	34.07	6.47%	104
Mar 23, 2026	33.69	36.95	31.65	32.00	32.00	-5.02%	138,701
Mar 20, 2026	34.20	34.20	32.55	33.69	33.69	-1.49%	25,154
Mar 19, 2026	34.00	34.50	33.00	34.20	34.20	-4.31%	20,040
Mar 18, 2026	35.75	36.47	35.74	35.74	35.74	6.21%	102
Mar 17, 2026	33.68	33.68	33.65	33.65	33.65	-6.24%	20,000
Mar 16, 2026	35.89	35.89	35.89	35.89	35.89	1.01%	19
Mar 10, 2026	35.53	35.53	35.53	35.53	35.53	1.43%	1,000
Mar 9, 2026	35.70	36.00	35.00	35.03	35.03	0.57%	435
Mar 5, 2026	33.05	36.82	33.05	34.83	34.83	5.19%	560
Mar 4, 2026	33.50	34.40	33.00	33.11	33.11	-5.99%	484
Mar 2, 2026	40.75	40.75	33.10	35.22	35.22	-8.35%	2,690
Feb 26, 2026	38.50	38.50	38.43	38.43	38.43	4.01%	2
Feb 25, 2026	37.50	37.50	35.05	36.95	36.95	-2.71%	415
Feb 24, 2026	37.98	37.98	37.98	37.98	37.98	1.74%	40
Feb 20, 2026	37.00	39.68	37.00	37.33	37.33	-2.74%	305
Feb 19, 2026	35.15	44.00	35.15	38.38	38.38	3.70%	1,836
Feb 17, 2026	37.01	37.01	37.01	37.01	37.01	1.34%	5
Feb 16, 2026	37.75	37.75	36.50	36.52	36.52	-5.61%	430
Feb 13, 2026	39.51	39.51	37.80	38.69	38.69	-3.49%	980
Feb 12, 2026	43.59	43.59	39.48	40.09	40.09	-5.74%	1,184
Feb 11, 2026	38.90	44.40	36.00	42.53	42.53	7.13%	10,807
Feb 10, 2026	36.51	39.98	36.50	39.70	39.70	10.28%	44
Feb 9, 2026	35.01	36.42	35.01	36.00	36.00	-4.31%	500
Feb 6, 2026	41.50	41.50	35.00	37.62	37.62	3.07%	3,046
Feb 5, 2026	36.50	36.50	36.50	36.50	36.50	-2.74%	100
Feb 4, 2026	35.20	38.19	35.20	37.53	37.53	-1.24%	407
Feb 3, 2026	37.56	38.00	37.56	38.00	38.00	1.66%	179
Feb 1, 2026	37.20	37.38	37.20	37.38	37.38	0.54%	25
Jan 30, 2026	36.09	38.97	36.09	37.18	37.18	5.60%	26
Jan 29, 2026	36.65	36.65	35.21	35.21	35.21	-0.37%	2,600
Jan 28, 2026	35.00	35.35	34.70	35.34	35.34	0.51%	2,799
Jan 27, 2026	38.45	38.45	35.11	35.16	35.16	-8.56%	52
Jan 23, 2026	38.45	38.45	38.45	38.45	38.45	8.31%	165
Jan 22, 2026	39.87	39.87	35.50	35.50	35.50	0.08%	73
Jan 21, 2026	38.00	38.09	35.00	35.47	35.47	-6.39%	10,287
Jan 20, 2026	38.52	38.52	37.01	37.89	37.89	-1.64%	662
Jan 19, 2026	39.75	40.00	38.52	38.52	38.52	-3.09%	701
Jan 14, 2026	39.75	39.75	39.75	39.75	39.75	-2.79%	42
Jan 13, 2026	39.50	41.00	39.26	40.89	40.89	4.15%	1,875
Jan 12, 2026	39.20	41.10	38.74	39.26	39.26	-5.40%	147
Jan 8, 2026	41.50	41.50	41.50	41.50	41.50	-4.05%	200
Jan 7, 2026	43.20	43.42	42.75	43.25	43.25	0.12%	853
Jan 6, 2026	42.00	43.20	42.00	43.20	43.20	3.77%	278
Jan 5, 2026	42.90	42.90	41.63	41.63	41.63	-1.35%	154
Jan 2, 2026	42.05	43.47	42.05	42.20	42.20	-2.00%	799
Jan 1, 2026	42.98	43.08	42.98	43.06	43.06	1.17%	753
Dec 31, 2025	41.71	43.10	41.40	42.56	42.56	-0.93%	1,959
Dec 30, 2025	42.98	42.98	42.92	42.96	42.96	-0.09%	392
Dec 26, 2025	40.00	43.13	40.00	43.00	43.00	0.28%	28
Dec 24, 2025	43.01	43.02	42.79	42.88	42.88	5.20%	508
Dec 22, 2025	43.84	43.84	40.76	40.76	40.76	-0.20%	5
Dec 16, 2025	40.84	40.84	40.84	40.84	40.84	-	5
Dec 15, 2025	40.84	40.84	40.84	40.84	40.84	-	2
Dec 12, 2025	40.26	40.84	40.26	40.84	40.84	0.67%	350
Dec 11, 2025	41.36	41.36	40.48	40.57	40.57	0.05%	471
Dec 10, 2025	43.27	43.31	40.50	40.55	40.55	-0.22%	42
Dec 9, 2025	41.22	41.67	40.64	40.64	40.64	-2.59%	1,548
Dec 8, 2025	45.03	45.03	40.61	41.72	41.72	0.29%	102,202
Dec 5, 2025	43.69	43.69	40.23	41.60	41.60	-0.36%	22,157
Dec 4, 2025	42.44	42.44	41.74	41.75	41.75	-4.51%	202
Dec 3, 2025	42.11	43.94	41.19	43.72	43.72	4.32%	15,136
Dec 2, 2025	43.49	43.49	41.91	41.91	41.91	-1.80%	104
Dec 1, 2025	44.01	44.01	42.51	42.68	42.68	-2.56%	161
Nov 27, 2025	42.75	43.80	42.75	43.80	43.80	1.27%	1,009
Nov 26, 2025	42.82	43.81	42.65	43.25	43.25	1.00%	910
Nov 25, 2025	41.41	42.82	41.41	42.82	42.82	3.40%	402
Nov 24, 2025	48.00	48.80	41.13	41.41	41.41	1.79%	5,225
Nov 21, 2025	40.00	42.39	40.00	40.68	40.68	-4.91%	163
Nov 20, 2025	42.11	42.78	41.07	42.78	42.78	0.99%	1,170
Nov 19, 2025	49.00	49.00	41.55	42.36	42.36	1.95%	1,166
Nov 18, 2025	41.55	41.55	41.55	41.55	41.55	1.71%	14
Nov 14, 2025	41.20	41.20	40.50	40.85	40.85	-0.70%	2
Nov 12, 2025	48.00	48.00	41.00	41.14	41.14	-0.19%	2,928
Nov 11, 2025	42.20	42.98	41.00	41.22	41.22	-0.67%	1,058
Nov 10, 2025	42.55	42.55	41.49	41.50	41.50	2.85%	370
Nov 7, 2025	39.00	41.50	39.00	40.35	40.35	-0.39%	1,799
Nov 6, 2025	41.23	41.55	40.50	40.51	40.51	-1.41%	412
Nov 4, 2025	47.00	47.00	40.70	41.09	41.09	0.24%	1,390
Nov 3, 2025	50.00	50.00	40.50	40.99	40.99	-4.45%	33,045
Oct 31, 2025	42.41	43.70	42.41	42.90	42.90	-0.14%	1,070