BOM:500074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	53.32	54.52	53.00	54.23	54.23	1.12%	5,606
Apr 21, 2026	54.00	55.46	53.00	53.63	53.63	-1.31%	12,180
Apr 20, 2026	54.49	55.00	52.52	54.34	54.34	-0.28%	6,986
Apr 17, 2026	53.55	55.00	53.33	54.49	54.49	2.25%	6,466
Apr 16, 2026	55.00	55.00	52.30	53.29	53.29	0.40%	4,413
Apr 15, 2026	52.50	53.60	51.50	53.08	53.08	7.47%	8,316
Apr 13, 2026	50.00	50.09	47.69	49.39	49.39	-1.87%	3,354
Apr 10, 2026	50.00	51.74	48.68	50.33	50.33	5.82%	11,104
Apr 9, 2026	48.93	50.20	47.50	47.56	47.56	-0.83%	6,224
Apr 8, 2026	51.80	51.80	47.05	47.96	47.96	6.60%	19,219
Apr 7, 2026	45.25	46.45	44.87	44.99	44.99	0.69%	5,693
Apr 6, 2026	45.03	45.90	44.00	44.68	44.68	-0.71%	2,492
Apr 2, 2026	48.00	48.00	43.01	45.00	45.00	1.35%	16,368
Apr 1, 2026	42.05	45.20	40.68	44.40	44.40	16.08%	14,778
Mar 30, 2026	43.15	43.15	38.00	38.25	38.25	-9.42%	60,378
Mar 27, 2026	43.69	44.08	42.05	42.23	42.23	-5.27%	19,010
Mar 25, 2026	45.35	46.32	44.35	44.58	44.58	1.18%	41,033
Mar 24, 2026	45.56	45.80	43.80	44.06	44.06	-1.30%	16,124
Mar 23, 2026	46.90	46.90	44.20	44.64	44.64	-5.64%	39,755
Mar 20, 2026	47.40	48.21	46.99	47.31	47.31	0.28%	8,433
Mar 19, 2026	48.80	48.80	47.08	47.18	47.18	-4.61%	3,373
Mar 18, 2026	48.87	50.35	47.79	49.46	49.46	3.24%	7,139
Mar 17, 2026	48.35	48.56	47.20	47.91	47.91	1.14%	4,614
Mar 16, 2026	53.70	53.70	47.00	47.37	47.37	-3.90%	8,750
Mar 13, 2026	51.00	51.00	49.00	49.29	49.29	-3.54%	5,177
Mar 12, 2026	51.15	52.72	51.00	51.10	51.10	-0.87%	7,749
Mar 11, 2026	52.06	53.11	51.00	51.55	51.55	-0.50%	4,529
Mar 10, 2026	52.15	52.90	51.25	51.81	51.81	2.17%	5,010
Mar 9, 2026	53.74	53.74	49.00	50.71	50.71	-5.55%	10,513
Mar 6, 2026	54.39	54.88	53.00	53.69	53.69	0.02%	5,637
Mar 5, 2026	54.00	54.62	53.38	53.68	53.68	2.78%	2,492
Mar 4, 2026	51.06	53.22	51.06	52.23	52.23	-3.04%	8,079
Mar 2, 2026	52.01	54.50	51.90	53.87	53.87	-2.41%	29,070
Feb 27, 2026	55.32	56.80	54.42	55.20	55.20	-1.27%	10,223
Feb 26, 2026	54.51	57.90	54.50	55.91	55.91	3.40%	9,503
Feb 25, 2026	55.75	55.75	53.40	54.07	54.07	-0.18%	3,971
Feb 24, 2026	54.99	55.78	53.50	54.17	54.17	-2.22%	6,388
Feb 23, 2026	55.55	57.03	55.35	55.40	55.40	-0.43%	4,543
Feb 20, 2026	56.65	57.35	54.82	55.64	55.64	-1.66%	3,700
Feb 19, 2026	56.08	57.10	56.08	56.58	56.58	-0.33%	4,666
Feb 18, 2026	59.39	59.39	56.50	56.77	56.77	-0.44%	4,177
Feb 17, 2026	57.67	58.74	56.10	57.02	57.02	-0.14%	1,049
Feb 16, 2026	56.00	57.45	56.00	57.10	57.10	-1.86%	448
Feb 13, 2026	58.50	59.15	58.00	58.18	58.18	-2.55%	1,978
Feb 12, 2026	59.81	60.77	59.30	59.70	59.70	-0.18%	787
Feb 11, 2026	60.00	60.00	58.90	59.81	59.81	-1.73%	2,648
Feb 10, 2026	60.39	61.85	60.08	60.86	60.86	3.47%	7,525
Feb 9, 2026	61.00	61.00	58.43	58.82	58.82	-0.03%	5,073
Feb 6, 2026	57.79	60.00	57.39	58.84	58.84	0.51%	1,108
Feb 5, 2026	59.22	60.00	57.10	58.54	58.54	-0.41%	5,636