BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.29	42.37	38.59	39.26	39.26	-4.52%	1,345,648
Apr 27, 2026	40.05	41.41	40.05	41.12	41.12	3.06%	646,336
Apr 24, 2026	40.74	40.80	39.03	39.90	39.90	-1.55%	365,691
Apr 23, 2026	41.01	41.50	40.25	40.53	40.53	-1.84%	801,055
Apr 22, 2026	39.67	41.65	39.67	41.29	41.29	3.10%	1,030,790
Apr 21, 2026	39.11	40.69	39.00	40.05	40.05	2.30%	407,396
Apr 20, 2026	39.58	39.75	38.60	39.15	39.15	-1.01%	820,542
Apr 17, 2026	39.74	40.12	39.11	39.55	39.55	0.25%	422,056
Apr 16, 2026	39.40	39.75	39.08	39.45	39.45	1.08%	485,435
Apr 15, 2026	38.62	39.36	38.62	39.03	39.03	1.30%	574,440
Apr 13, 2026	38.80	39.15	38.00	38.53	38.53	-2.01%	207,664
Apr 10, 2026	38.90	39.82	38.85	39.32	39.32	2.08%	302,239
Apr 9, 2026	38.93	39.08	37.80	38.52	38.52	-0.64%	1,040,718
Apr 8, 2026	38.97	39.20	37.80	38.77	38.77	4.87%	495,582
Apr 7, 2026	36.66	37.21	36.36	36.97	36.97	0.52%	5,353,771
Apr 6, 2026	36.96	37.60	36.61	36.78	36.78	-0.86%	817,522
Apr 2, 2026	38.18	38.18	36.68	37.10	37.10	-2.83%	593,332
Apr 1, 2026	37.35	38.35	37.19	38.18	38.18	3.50%	399,050
Mar 30, 2026	37.10	37.43	36.58	36.89	36.89	-2.64%	581,326
Mar 27, 2026	37.54	38.63	36.66	37.89	37.89	-0.24%	954,580
Mar 25, 2026	37.69	38.52	37.33	37.98	37.98	1.25%	514,725
Mar 24, 2026	36.01	37.65	36.01	37.51	37.51	4.51%	527,484
Mar 23, 2026	36.84	37.04	35.67	35.89	35.89	-2.97%	1,095,298
Mar 20, 2026	37.81	38.06	36.80	36.99	36.99	-0.78%	1,168,902
Mar 19, 2026	38.31	38.63	37.13	37.28	37.28	-4.02%	823,716
Mar 18, 2026	39.00	39.51	38.74	38.84	38.84	0.08%	719,437
Mar 17, 2026	39.46	39.50	38.19	38.81	38.81	-0.92%	965,240
Mar 16, 2026	38.61	39.48	37.95	39.17	39.17	0.15%	1,148,195
Mar 13, 2026	39.82	39.85	38.82	39.11	39.11	-2.42%	872,727
Mar 12, 2026	40.06	40.30	39.26	40.08	40.08	-0.37%	313,443
Mar 11, 2026	40.78	41.30	40.05	40.23	40.23	-1.25%	450,510
Mar 10, 2026	40.41	40.91	40.03	40.74	40.74	1.44%	386,042
Mar 9, 2026	40.12	40.54	39.43	40.16	40.16	-2.69%	540,981
Mar 6, 2026	41.31	41.87	41.13	41.27	41.27	-0.70%	124,706
Mar 5, 2026	41.40	41.81	40.58	41.56	41.56	0.51%	338,209
Mar 4, 2026	40.79	42.23	40.79	41.35	41.35	-2.15%	609,792
Mar 2, 2026	36.42	42.60	36.42	42.26	42.26	-2.18%	1,063,696
Feb 27, 2026	42.62	43.66	41.98	43.20	43.20	0.65%	423,769
Feb 26, 2026	43.61	43.69	42.70	42.92	42.92	-1.47%	137,397
Feb 25, 2026	43.26	43.92	43.15	43.56	43.56	-0.16%	211,273
Feb 24, 2026	44.40	44.40	43.26	43.63	43.63	-2.20%	273,199
Feb 23, 2026	43.31	44.92	43.14	44.61	44.61	3.91%	905,584
Feb 20, 2026	42.65	43.31	42.48	42.93	42.93	0.47%	111,954
Feb 19, 2026	43.10	43.49	42.45	42.73	42.73	-0.74%	322,088
Feb 18, 2026	42.90	43.15	42.44	43.05	43.05	0.37%	3,714,606
Feb 17, 2026	42.70	43.13	42.70	42.89	42.89	0.54%	279,842
Feb 16, 2026	42.85	43.20	42.26	42.66	42.66	-0.19%	202,230
Feb 13, 2026	42.52	43.27	42.48	42.74	42.74	-1.25%	380,278
Feb 12, 2026	43.36	43.47	42.60	43.28	43.28	-0.18%	475,616
Feb 11, 2026	42.78	43.72	42.75	43.36	43.36	1.14%	581,904
Feb 10, 2026	43.21	43.56	42.65	42.87	42.87	-1.13%	580,778
Feb 9, 2026	43.10	43.71	42.60	43.36	43.36	0.91%	586,124
Feb 6, 2026	44.16	44.19	42.70	42.97	42.97	-3.65%	441,333
Feb 5, 2026	45.10	45.24	44.00	44.60	44.60	-1.57%	310,109
Feb 4, 2026	44.16	45.59	43.72	45.31	45.31	0.67%	1,142,115
Feb 3, 2026	46.14	46.71	43.75	45.01	45.01	3.52%	566,556
Feb 2, 2026	42.98	44.17	40.89	43.48	43.48	2.77%	619,076
Feb 1, 2026	42.58	43.34	42.00	42.31	42.31	-1.70%	143,107
Jan 30, 2026	42.11	43.55	41.24	43.04	43.04	2.14%	289,091
Jan 29, 2026	44.43	44.65	41.79	42.14	42.14	-2.75%	587,917
Jan 28, 2026	42.50	43.70	41.65	43.33	43.33	2.70%	260,729
Jan 27, 2026	42.69	43.22	42.00	42.19	42.19	-1.82%	390,124
Jan 23, 2026	44.00	44.00	42.76	42.97	42.97	-2.23%	370,214
Jan 22, 2026	44.87	45.00	43.70	43.95	43.95	-1.26%	444,655
Jan 21, 2026	43.19	44.80	42.74	44.51	44.51	2.27%	669,537
Jan 20, 2026	45.01	45.03	43.10	43.52	43.52	-2.94%	683,609
Jan 19, 2026	45.13	45.27	44.61	44.84	44.84	-1.19%	436,455
Jan 16, 2026	46.26	46.35	45.12	45.38	45.38	-1.43%	411,579
Jan 14, 2026	45.70	46.69	45.32	46.04	46.04	0.72%	370,365
Jan 13, 2026	46.78	47.29	45.37	45.71	45.71	-2.25%	697,783
Jan 12, 2026	47.39	47.75	46.14	46.76	46.76	-2.28%	1,134,939
Jan 9, 2026	48.37	49.80	47.60	47.85	47.85	-1.73%	2,031,897
Jan 8, 2026	50.20	50.68	48.44	48.69	48.69	-2.97%	377,635
Jan 7, 2026	51.47	51.47	49.92	50.18	50.18	-1.93%	790,497
Jan 6, 2026	52.98	53.55	50.75	51.17	51.17	-1.69%	1,793,807
Jan 5, 2026	50.23	52.25	49.39	52.05	52.05	4.39%	3,259,478
Jan 2, 2026	48.58	49.98	48.26	49.86	49.86	2.00%	504,513
Jan 1, 2026	48.40	49.14	47.88	48.88	48.88	0.76%	315,225
Dec 31, 2025	48.72	48.91	47.41	48.51	48.51	-0.82%	815,380
Dec 30, 2025	45.96	49.74	45.65	48.91	48.91	4.26%	2,830,732
Dec 29, 2025	45.13	47.52	44.29	46.91	46.91	4.04%	681,315
Dec 26, 2025	45.33	45.42	44.97	45.09	45.09	-0.35%	2,325,775
Dec 24, 2025	45.46	45.99	45.10	45.25	45.25	-0.40%	1,264,180
Dec 23, 2025	46.30	46.53	45.30	45.43	45.43	-1.90%	342,961
Dec 22, 2025	47.88	48.14	46.25	46.31	46.31	-2.85%	575,355
Dec 19, 2025	45.10	49.60	44.87	47.67	47.67	6.22%	3,107,679
Dec 18, 2025	45.40	45.40	44.52	44.88	44.88	-0.64%	327,086
Dec 17, 2025	45.33	46.43	45.00	45.17	45.17	-0.75%	247,508
Dec 16, 2025	46.06	46.60	45.30	45.51	45.51	-1.02%	542,730
Dec 15, 2025	45.85	46.49	45.65	45.98	45.98	0.07%	246,510
Dec 12, 2025	45.55	46.75	45.25	45.95	45.95	0.66%	562,264
Dec 11, 2025	44.87	45.85	44.13	45.65	45.65	2.63%	158,465
Dec 10, 2025	44.61	45.17	44.15	44.48	44.48	-0.80%	204,026
Dec 9, 2025	44.10	45.12	43.84	44.84	44.84	0.04%	403,912
Dec 8, 2025	45.53	45.61	43.90	44.82	44.82	-1.73%	480,283
Dec 5, 2025	45.53	45.78	44.50	45.61	45.61	0.18%	313,076
Dec 4, 2025	45.96	46.22	45.40	45.53	45.53	-1.47%	268,500
Dec 3, 2025	46.43	47.34	45.78	46.21	46.21	-0.32%	152,851
Dec 2, 2025	46.48	46.64	46.10	46.36	46.36	-0.60%	141,099
Dec 1, 2025	46.57	46.75	45.50	46.64	46.64	2.10%	367,840