BOM:500020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	112.14	113.38	110.10	110.53	110.53	-2.32%	85,103
Apr 17, 2026	113.81	115.31	112.57	113.15	113.15	-0.93%	74,707
Apr 16, 2026	115.00	115.16	112.24	114.21	114.21	0.58%	21,914
Apr 15, 2026	109.75	114.17	109.75	113.55	113.55	5.21%	99,774
Apr 13, 2026	106.71	108.90	104.29	107.93	107.93	-0.69%	32,573
Apr 10, 2026	108.37	110.23	107.48	108.68	108.68	1.96%	82,270
Apr 9, 2026	107.10	109.10	105.17	106.59	106.59	-0.50%	45,378
Apr 8, 2026	107.55	107.55	105.00	107.13	107.13	5.02%	42,388
Apr 7, 2026	103.39	104.05	100.88	102.01	102.01	-0.55%	66,403
Apr 6, 2026	102.00	103.55	100.55	102.57	102.57	-0.33%	34,174
Apr 2, 2026	99.50	103.45	98.21	102.91	102.91	0.68%	58,603
Apr 1, 2026	97.02	103.80	96.33	102.21	102.21	10.32%	125,587
Mar 30, 2026	96.55	98.25	92.10	92.65	92.65	-5.41%	103,077
Mar 27, 2026	101.15	101.15	96.90	97.95	97.95	-3.55%	140,738
Mar 25, 2026	101.00	103.55	100.45	101.55	101.55	3.57%	136,554
Mar 24, 2026	98.55	99.50	96.40	98.05	98.05	2.51%	68,043
Mar 23, 2026	101.00	101.45	95.00	95.65	95.65	-7.00%	110,322
Mar 20, 2026	103.00	105.65	100.50	102.85	102.85	0.83%	75,530
Mar 19, 2026	104.85	105.75	100.20	102.00	102.00	-4.98%	78,868
Mar 18, 2026	105.15	108.35	105.15	107.35	107.35	2.09%	45,214
Mar 17, 2026	102.20	105.90	101.25	105.15	105.15	2.99%	49,974
Mar 16, 2026	103.55	103.95	99.85	102.10	102.10	-2.16%	58,116
Mar 13, 2026	108.45	108.45	103.95	104.35	104.35	-4.05%	250,211
Mar 12, 2026	108.65	111.00	105.75	108.75	108.75	0.09%	72,154
Mar 11, 2026	106.90	111.80	106.90	108.65	108.65	1.64%	83,667
Mar 10, 2026	104.35	107.40	103.00	106.90	106.90	4.70%	46,049
Mar 9, 2026	104.00	104.70	101.40	102.10	102.10	-4.62%	55,725
Mar 6, 2026	109.90	110.10	106.10	107.05	107.05	-2.55%	35,841
Mar 5, 2026	111.95	111.95	107.65	109.85	109.85	1.67%	16,660
Mar 4, 2026	110.75	112.80	106.60	108.05	108.05	-4.84%	93,792
Mar 2, 2026	108.45	115.85	108.30	113.55	113.55	0.22%	69,678
Feb 27, 2026	114.60	114.75	112.65	113.30	113.30	-1.18%	10,905
Feb 26, 2026	113.40	115.15	113.40	114.65	114.65	1.19%	16,577
Feb 25, 2026	113.35	115.65	112.95	113.30	113.30	-1.31%	15,538
Feb 24, 2026	116.00	116.00	113.85	114.80	114.80	-1.59%	14,406
Feb 23, 2026	116.50	118.80	115.45	116.65	116.65	1.21%	26,618
Feb 20, 2026	115.40	116.95	115.05	115.25	115.25	-1.16%	19,971
Feb 19, 2026	118.45	120.95	116.00	116.60	116.60	-2.95%	20,702
Feb 18, 2026	120.90	121.50	119.55	120.15	120.15	0.46%	20,698
Feb 17, 2026	116.80	121.05	116.45	119.60	119.60	2.40%	38,710
Feb 16, 2026	117.05	117.30	115.35	116.80	116.80	-0.21%	40,333
Feb 13, 2026	119.50	120.65	116.30	117.05	117.05	-2.05%	36,837
Feb 12, 2026	119.00	121.50	117.50	119.50	119.50	-2.92%	51,732
Feb 11, 2026	123.05	124.55	122.35	123.10	123.10	-1.24%	21,627
Feb 10, 2026	126.20	127.20	124.15	124.65	124.65	-1.35%	26,637
Feb 9, 2026	122.05	127.30	121.00	126.35	126.35	5.51%	64,214
Feb 6, 2026	120.65	120.65	117.65	119.75	119.75	-1.32%	39,002
Feb 5, 2026	126.95	126.95	120.95	121.35	121.35	-4.11%	80,167
Feb 4, 2026	118.85	127.75	118.85	126.55	126.55	6.03%	128,860
Feb 3, 2026	119.60	121.00	116.70	119.35	119.35	6.47%	107,453