BOM:540545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.80	41.87	39.85	41.01	41.01	-0.15%	57,630
Apr 27, 2026	39.90	43.25	39.90	41.07	41.07	-0.87%	30,406
Apr 24, 2026	41.50	42.20	40.99	41.43	41.43	-0.86%	213,857
Apr 23, 2026	41.59	42.49	40.77	41.79	41.79	1.26%	139,130
Apr 22, 2026	40.39	41.79	39.70	41.27	41.27	3.20%	362,758
Apr 21, 2026	39.50	40.49	38.75	39.99	39.99	3.47%	105,809
Apr 20, 2026	36.70	38.92	36.00	38.65	38.65	4.26%	261,861
Apr 17, 2026	37.73	37.73	36.00	37.07	37.07	-0.27%	26,897
Apr 16, 2026	37.95	37.96	36.00	37.17	37.17	2.65%	9,778
Apr 15, 2026	36.82	37.30	36.05	36.21	36.21	-1.66%	33,814
Apr 13, 2026	36.00	37.70	36.00	36.82	36.82	-0.19%	38,904
Apr 10, 2026	37.00	37.94	36.75	36.89	36.89	-2.25%	28,142
Apr 9, 2026	36.67	38.35	36.45	37.74	37.74	2.92%	67,855
Apr 8, 2026	37.97	37.97	35.73	36.67	36.67	-0.92%	13,375
Apr 7, 2026	36.37	37.90	36.37	37.01	37.01	-0.27%	11,113
Apr 6, 2026	37.25	38.22	36.54	37.11	37.11	-2.29%	19,821
Apr 2, 2026	37.49	38.00	36.31	37.98	37.98	1.33%	38,576
Apr 1, 2026	37.00	37.60	34.73	37.48	37.48	3.22%	15,527
Mar 30, 2026	34.10	36.80	33.30	36.31	36.31	3.59%	149,169
Mar 27, 2026	35.90	36.48	34.17	35.05	35.05	-2.15%	45,632
Mar 25, 2026	36.00	36.89	35.50	35.82	35.82	-0.47%	30,547
Mar 24, 2026	36.96	36.96	35.12	35.99	35.99	-2.62%	80,701
Mar 23, 2026	38.32	38.75	36.59	36.96	36.96	-4.02%	23,273
Mar 20, 2026	39.74	39.74	37.25	38.51	38.51	1.48%	13,950
Mar 19, 2026	36.94	38.74	35.77	37.95	37.95	2.82%	50,991
Mar 18, 2026	38.00	38.00	36.60	36.91	36.91	-2.87%	19,878
Mar 17, 2026	38.90	38.90	37.00	38.00	38.00	-	35,833
Mar 16, 2026	37.15	38.75	37.00	38.00	38.00	0.32%	33,958
Mar 13, 2026	39.80	39.80	36.60	37.88	37.88	-0.32%	79,630
Mar 12, 2026	38.40	38.50	36.52	38.00	38.00	-1.04%	90,666
Mar 11, 2026	38.50	38.50	37.80	38.40	38.40	0.92%	32,852
Mar 10, 2026	37.98	38.95	37.98	38.05	38.05	0.18%	80,580
Mar 9, 2026	38.03	39.96	37.05	37.98	37.98	-1.81%	23,132
Mar 6, 2026	38.01	39.94	38.01	38.68	38.68	-0.74%	10,983
Mar 5, 2026	39.00	39.96	37.25	38.97	38.97	0.03%	29,044
Mar 4, 2026	38.80	39.96	38.00	38.96	38.96	-2.58%	83,088
Mar 2, 2026	37.97	40.02	36.22	39.99	39.99	4.91%	140,952
Feb 27, 2026	38.05	39.40	38.05	38.12	38.12	-3.00%	23,023
Feb 26, 2026	38.18	40.00	38.18	39.30	39.30	-2.17%	13,701
Feb 25, 2026	39.76	40.88	37.78	40.17	40.17	1.03%	123,443
Feb 24, 2026	40.54	41.63	39.25	39.76	39.76	-2.41%	54,417
Feb 23, 2026	41.00	41.00	39.80	40.74	40.74	-0.63%	75,422
Feb 20, 2026	41.31	42.47	40.37	41.00	41.00	-0.75%	30,661
Feb 19, 2026	41.96	42.50	40.90	41.31	41.31	1.13%	23,479
Feb 18, 2026	42.00	42.00	40.55	40.85	40.85	-3.34%	9,573
Feb 17, 2026	43.99	43.99	40.40	42.26	42.26	0.86%	92,731
Feb 16, 2026	40.88	42.00	40.00	41.90	41.90	2.50%	29,866
Feb 13, 2026	41.20	42.45	39.99	40.88	40.88	-0.39%	24,301
Feb 12, 2026	42.39	42.39	39.70	41.04	41.04	-1.35%	41,299
Feb 11, 2026	42.78	43.43	41.30	41.60	41.60	-2.76%	43,225
Feb 10, 2026	43.44	43.50	42.00	42.78	42.78	-1.27%	46,911
Feb 9, 2026	41.22	43.50	41.22	43.33	43.33	2.75%	68,512
Feb 6, 2026	41.51	44.75	41.51	42.17	42.17	-2.23%	31,749
Feb 5, 2026	43.60	44.98	42.40	43.13	43.13	-2.51%	29,667
Feb 4, 2026	44.17	44.80	43.50	44.24	44.24	0.64%	42,298
Feb 3, 2026	43.42	44.40	42.40	43.96	43.96	3.63%	214,724
Feb 2, 2026	39.73	43.00	39.73	42.42	42.42	1.43%	95,533
Feb 1, 2026	41.20	41.90	39.50	41.82	41.82	0.87%	36,866
Jan 30, 2026	41.50	42.80	40.00	41.46	41.46	-1.17%	80,111
Jan 29, 2026	41.37	43.74	41.37	41.95	41.95	-3.65%	60,906
Jan 28, 2026	42.11	43.90	42.11	43.54	43.54	3.42%	52,420
Jan 27, 2026	44.49	44.49	41.90	42.10	42.10	-3.26%	80,045
Jan 23, 2026	44.00	44.30	42.00	43.52	43.52	-0.30%	64,651
Jan 22, 2026	43.33	45.00	41.30	43.65	43.65	0.79%	116,944
Jan 21, 2026	41.25	43.31	40.99	43.31	43.31	4.99%	144,954
Jan 20, 2026	40.83	43.49	40.83	41.25	41.25	-3.98%	271,966
Jan 19, 2026	44.40	44.40	42.50	42.96	42.96	0.21%	136,999
Jan 16, 2026	42.85	46.00	42.85	42.87	42.87	-4.94%	548,765
Jan 14, 2026	48.00	49.49	45.10	45.10	45.10	-4.99%	405,161
Jan 13, 2026	46.20	47.93	46.18	47.47	47.47	3.29%	462,815
Jan 12, 2026	44.25	46.29	43.00	45.96	45.96	4.24%	549,947
Jan 9, 2026	43.00	44.75	42.81	44.09	44.09	2.99%	516,052
Jan 8, 2026	41.34	42.81	40.21	42.81	42.81	4.98%	416,763
Jan 7, 2026	39.20	40.95	39.20	40.78	40.78	3.40%	253,534
Jan 6, 2026	38.32	39.75	38.32	39.44	39.44	2.18%	271,735
Jan 5, 2026	37.03	38.72	36.80	38.60	38.60	4.02%	287,297
Jan 2, 2026	37.69	37.69	36.70	37.11	37.11	0.65%	74,716
Jan 1, 2026	36.75	37.74	35.50	36.87	36.87	0.93%	126,306
Dec 31, 2025	36.47	36.85	35.24	36.53	36.53	2.67%	276,566
Dec 30, 2025	36.50	37.00	34.01	35.58	35.58	-2.12%	210,712
Dec 29, 2025	36.60	37.39	35.50	36.35	36.35	-0.68%	239,456
Dec 26, 2025	36.50	38.97	33.50	36.60	36.60	0.38%	487,888
Dec 24, 2025	35.75	36.55	35.05	36.46	36.46	4.17%	265,740
Dec 23, 2025	34.45	35.50	33.61	35.00	35.00	3.73%	346,968
Dec 22, 2025	32.28	35.40	32.00	33.74	33.74	4.82%	404,162
Dec 19, 2025	29.40	32.31	28.56	32.19	32.19	9.56%	467,328
Dec 18, 2025	30.00	30.00	28.80	29.38	29.38	-0.37%	243,382
Dec 17, 2025	28.80	29.65	27.65	29.49	29.49	2.08%	351,219
Dec 16, 2025	28.54	29.00	28.00	28.89	28.89	1.23%	96,817
Dec 15, 2025	28.57	29.40	28.00	28.54	28.54	0.39%	170,716
Dec 12, 2025	28.95	29.00	27.20	28.43	28.43	0.04%	378,425
Dec 11, 2025	28.99	29.00	28.20	28.42	28.42	-1.97%	416,695
Dec 10, 2025	29.30	29.40	28.60	28.99	28.99	-0.28%	74,148
Dec 9, 2025	29.20	29.68	28.01	29.07	29.07	0.24%	133,777
Dec 8, 2025	30.00	30.00	28.70	29.00	29.00	0.14%	328,782
Dec 5, 2025	29.00	30.00	28.00	28.96	28.96	-0.07%	295,181
Dec 4, 2025	29.00	29.97	28.35	28.98	28.98	1.44%	567,811
Dec 3, 2025	27.99	28.87	27.20	28.57	28.57	3.33%	513,919
Dec 2, 2025	27.60	28.00	27.38	27.65	27.65	0.18%	75,486
Dec 1, 2025	27.50	28.17	26.93	27.60	27.60	0.29%	159,584