BOM:500096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	443.90	447.15	436.50	442.25	442.25	0.03%	60,455
Apr 17, 2026	430.50	444.00	424.05	442.10	442.10	3.38%	409,687
Apr 16, 2026	438.50	441.95	426.50	427.65	427.65	-1.32%	408,882
Apr 15, 2026	432.25	437.30	428.25	433.35	433.35	2.02%	503,913
Apr 13, 2026	430.05	432.05	422.30	424.75	424.75	-2.67%	50,133
Apr 10, 2026	426.05	437.75	425.30	436.40	436.40	1.63%	51,256
Apr 9, 2026	427.95	433.20	422.80	429.40	429.40	0.48%	57,867
Apr 8, 2026	428.00	430.45	422.00	427.35	427.35	3.09%	100,570
Apr 7, 2026	413.30	416.15	408.50	414.55	414.55	0.16%	51,482
Apr 6, 2026	424.25	424.25	408.30	413.90	413.90	-0.77%	193,608
Apr 2, 2026	410.00	420.00	403.50	417.10	417.10	0.47%	60,737
Apr 1, 2026	428.65	428.65	412.25	415.15	415.15	1.16%	18,619
Mar 30, 2026	401.05	417.55	401.05	410.40	410.40	-2.22%	127,322
Mar 27, 2026	428.85	429.00	418.55	419.70	419.70	-2.66%	91,358
Mar 25, 2026	425.00	439.25	421.00	431.15	431.15	2.29%	66,038
Mar 24, 2026	425.40	426.00	417.25	421.50	421.50	0.99%	51,463
Mar 23, 2026	420.95	427.60	416.00	417.35	417.35	-3.28%	97,079
Mar 20, 2026	435.30	435.30	429.00	431.50	431.50	0.31%	29,823
Mar 19, 2026	448.00	448.05	429.00	430.15	430.15	-4.71%	46,134
Mar 18, 2026	452.80	455.45	450.00	451.40	451.40	-0.24%	40,206
Mar 17, 2026	461.75	461.75	451.85	452.50	452.50	-1.32%	19,619
Mar 16, 2026	454.05	461.50	449.50	458.55	458.55	1.07%	74,953
Mar 13, 2026	457.35	462.50	452.35	453.70	453.70	-1.23%	50,693
Mar 12, 2026	471.95	471.95	456.70	459.35	459.35	-2.68%	50,377
Mar 11, 2026	482.65	482.85	470.30	472.00	472.00	-1.93%	39,256
Mar 10, 2026	470.55	482.85	470.55	481.30	481.30	3.14%	1,035,001
Mar 9, 2026	468.05	473.55	464.10	466.65	466.65	-2.56%	47,889
Mar 6, 2026	484.45	485.65	477.60	478.90	478.90	-1.83%	23,384
Mar 5, 2026	488.70	492.40	481.90	487.85	487.85	0.05%	33,367
Mar 4, 2026	495.05	504.80	486.00	487.60	487.60	-3.94%	41,349
Mar 2, 2026	472.35	513.50	472.35	507.60	507.60	-2.11%	44,968
Feb 27, 2026	523.95	525.00	512.00	518.55	518.55	-1.09%	47,277
Feb 26, 2026	515.35	524.85	515.35	524.25	524.25	0.98%	34,516
Feb 25, 2026	520.00	523.60	516.70	519.15	519.15	0.22%	34,563
Feb 24, 2026	510.25	519.35	510.25	518.00	518.00	0.76%	38,454
Feb 23, 2026	505.45	515.60	505.45	514.10	514.10	0.82%	184,809
Feb 20, 2026	500.50	511.00	500.50	509.90	509.90	1.65%	14,564
Feb 19, 2026	510.60	514.25	500.00	501.60	501.60	-1.78%	32,855
Feb 18, 2026	522.15	525.00	503.50	510.70	510.70	-1.17%	196,141
Feb 17, 2026	511.05	518.85	511.05	516.75	516.75	0.45%	24,613
Feb 16, 2026	510.85	515.70	508.05	514.45	514.45	0.40%	19,400
Feb 13, 2026	517.95	518.40	510.05	512.40	512.40	-1.36%	279,887
Feb 12, 2026	522.25	523.00	516.05	519.45	519.45	-0.53%	29,459
Feb 11, 2026	519.35	522.95	517.30	522.20	522.20	0.53%	57,458
Feb 10, 2026	515.30	520.50	509.95	519.45	519.45	0.89%	40,436
Feb 9, 2026	510.20	516.00	507.45	514.85	514.85	1.26%	86,734
Feb 6, 2026	501.05	509.20	498.60	508.45	508.45	0.84%	137,599
Feb 5, 2026	500.05	507.35	500.00	504.20	504.20	0.69%	22,471
Feb 4, 2026	504.10	506.00	497.00	500.75	500.75	0.06%	192,573
Feb 3, 2026	514.90	514.90	496.00	500.45	500.45	0.32%	39,576