BOM:500038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	465.05	478.90	463.15	475.55	475.55	0.44%	15,427
Apr 10, 2026	478.00	482.20	472.00	473.45	473.45	-0.91%	47,974
Apr 9, 2026	479.65	486.85	475.05	477.80	477.80	-0.54%	24,602
Apr 8, 2026	494.95	494.95	470.40	480.40	480.40	-0.61%	23,299
Apr 7, 2026	482.25	494.70	482.00	483.35	483.35	-0.42%	29,673
Apr 6, 2026	494.95	496.95	482.45	485.40	485.40	-0.72%	31,301
Apr 2, 2026	493.20	494.95	482.60	488.90	488.90	-1.20%	31,462
Apr 1, 2026	500.35	509.10	492.55	494.85	494.85	-0.53%	68,436
Mar 30, 2026	494.35	508.75	490.00	497.50	497.50	0.18%	122,511
Mar 27, 2026	507.35	513.00	487.10	496.60	496.60	-2.32%	48,030
Mar 25, 2026	490.95	513.50	482.60	508.40	508.40	6.68%	65,160
Mar 24, 2026	477.55	485.00	443.75	476.55	476.55	0.68%	58,164
Mar 23, 2026	483.45	485.90	464.00	473.35	473.35	-2.68%	59,482
Mar 20, 2026	490.60	496.25	481.40	486.40	486.40	0.56%	73,282
Mar 19, 2026	471.00	488.00	470.20	483.70	483.70	1.44%	36,447
Mar 18, 2026	471.30	486.25	469.00	476.85	476.85	2.13%	14,634
Mar 17, 2026	487.50	494.40	465.00	466.90	466.90	-3.33%	34,084
Mar 16, 2026	483.30	488.20	475.00	483.00	483.00	-0.58%	84,886
Mar 13, 2026	513.15	513.15	482.80	485.80	485.80	-4.34%	40,259
Mar 12, 2026	516.50	519.10	495.95	507.85	507.85	-2.32%	50,878
Mar 11, 2026	507.00	526.70	501.45	519.90	519.90	2.66%	71,029
Mar 10, 2026	480.00	508.00	478.60	506.45	506.45	2.77%	96,442
Mar 9, 2026	475.35	497.95	470.70	492.80	492.80	2.50%	100,212
Mar 6, 2026	488.00	493.65	479.55	480.80	480.80	-1.93%	16,833
Mar 5, 2026	504.25	504.25	476.35	490.25	490.25	-0.37%	103,077
Mar 4, 2026	454.85	500.20	446.10	492.05	492.05	7.08%	274,643
Mar 2, 2026	448.75	470.00	448.75	459.50	459.50	-2.27%	23,377
Feb 27, 2026	466.00	471.95	460.70	470.15	470.15	1.90%	20,376
Feb 26, 2026	468.70	470.35	458.95	461.40	461.40	-1.15%	15,412
Feb 25, 2026	459.05	467.85	458.00	466.75	466.75	2.20%	11,322
Feb 24, 2026	464.20	464.20	453.00	456.70	456.70	-1.59%	5,749
Feb 23, 2026	456.65	466.90	453.70	464.10	464.10	1.72%	15,557
Feb 20, 2026	466.95	466.95	454.85	456.25	456.25	-0.11%	6,336
Feb 19, 2026	467.05	467.20	455.00	456.75	456.75	-2.32%	11,120
Feb 18, 2026	469.20	470.05	466.00	467.60	467.60	-0.53%	7,281
Feb 17, 2026	464.60	471.35	461.20	470.10	470.10	0.69%	11,067
Feb 16, 2026	462.00	474.65	459.00	466.90	466.90	0.34%	25,428
Feb 13, 2026	464.55	470.40	455.00	465.30	465.30	1.06%	14,173
Feb 12, 2026	461.60	463.25	456.05	460.40	460.40	0.01%	15,367
Feb 11, 2026	463.55	463.55	453.35	460.35	460.35	-1.48%	23,347
Feb 10, 2026	455.05	475.95	448.30	467.25	467.25	3.18%	55,167
Feb 9, 2026	444.85	457.00	444.00	452.85	452.85	1.80%	15,482
Feb 6, 2026	440.05	448.15	439.15	444.85	444.85	-0.32%	5,808
Feb 5, 2026	440.00	447.45	436.55	446.30	446.30	1.03%	6,470
Feb 4, 2026	436.30	444.00	435.00	441.75	441.75	1.05%	9,356
Feb 3, 2026	432.10	442.15	426.65	437.15	437.15	4.13%	13,310
Feb 2, 2026	423.35	423.55	414.35	419.80	419.80	-0.38%	9,592
Feb 1, 2026	416.35	439.25	416.35	421.40	421.40	0.15%	18,309
Jan 30, 2026	406.75	422.10	405.10	420.75	420.75	2.78%	12,373
Jan 29, 2026	411.60	411.65	404.45	409.35	409.35	-0.04%	6,152