BOM:500106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	64.00	65.07	62.87	63.00	63.00	-2.23%	1,304,291
May 8, 2026	64.38	66.00	63.73	64.44	64.44	0.89%	2,375,651
May 7, 2026	61.70	64.42	61.26	63.87	63.87	4.57%	2,113,590
May 6, 2026	60.05	62.82	58.82	61.08	61.08	4.52%	2,291,375
May 5, 2026	58.49	58.88	57.87	58.44	58.44	-0.03%	370,890
May 4, 2026	59.20	59.49	58.16	58.46	58.46	-0.31%	485,494
Apr 30, 2026	58.21	58.99	57.60	58.64	58.64	0.63%	1,140,635
Apr 29, 2026	60.26	60.84	58.05	58.27	58.27	-2.90%	1,427,348
Apr 28, 2026	61.02	62.30	58.67	60.01	60.01	-2.09%	1,417,480
Apr 27, 2026	60.17	61.89	60.00	61.29	61.29	2.99%	1,080,860
Apr 24, 2026	61.39	61.74	58.91	59.51	59.51	-2.54%	692,799
Apr 23, 2026	61.49	63.05	60.85	61.06	61.06	-1.12%	1,408,997
Apr 22, 2026	61.00	62.10	60.77	61.75	61.75	1.70%	965,495
Apr 21, 2026	60.71	61.81	60.34	60.72	60.72	0.36%	1,132,074
Apr 20, 2026	61.08	64.15	59.41	60.50	60.50	-1.18%	3,851,429
Apr 17, 2026	61.84	62.33	60.90	61.22	61.22	0.89%	1,154,030
Apr 16, 2026	58.77	61.10	57.77	60.68	60.68	3.98%	1,771,111
Apr 15, 2026	58.25	58.75	57.61	58.36	58.36	2.98%	608,291
Apr 13, 2026	54.81	57.01	54.46	56.67	56.67	-1.06%	1,479,370
Apr 10, 2026	57.91	58.00	56.90	57.28	57.28	2.23%	1,188,674
Apr 9, 2026	55.17	60.00	54.57	56.03	56.03	1.19%	3,622,443
Apr 8, 2026	54.90	55.56	54.35	55.37	55.37	4.99%	1,879,461
Apr 7, 2026	52.15	53.85	52.00	52.74	52.74	-0.42%	734,747
Apr 6, 2026	53.40	53.55	51.56	52.96	52.96	0.99%	852,997
Apr 2, 2026	50.65	52.68	49.94	52.44	52.44	0.58%	1,122,341
Apr 1, 2026	50.95	53.25	49.85	52.14	52.14	8.74%	2,641,272
Mar 30, 2026	49.73	50.22	47.40	47.95	47.95	-6.11%	1,981,590
Mar 27, 2026	52.51	52.51	49.83	51.07	51.07	-3.26%	981,902
Mar 25, 2026	52.21	53.79	52.21	52.79	52.79	1.42%	843,646
Mar 24, 2026	52.55	52.60	50.88	52.05	52.05	2.89%	1,023,090
Mar 23, 2026	52.88	53.00	50.36	50.59	50.59	-6.31%	1,470,206
Mar 20, 2026	54.63	55.44	53.80	54.00	54.00	-0.26%	370,795
Mar 19, 2026	54.99	55.46	53.70	54.14	54.14	-3.49%	976,206
Mar 18, 2026	54.84	56.65	54.84	56.10	56.10	1.91%	1,025,152
Mar 17, 2026	55.64	56.18	54.70	55.05	55.05	-1.24%	1,338,232
Mar 16, 2026	57.65	57.65	54.15	55.74	55.74	-2.52%	1,637,746
Mar 13, 2026	54.93	59.84	54.93	57.18	57.18	5.83%	8,716,818
Mar 12, 2026	52.80	54.75	51.94	54.03	54.03	0.76%	1,126,922
Mar 11, 2026	53.76	54.83	53.20	53.62	53.62	-0.15%	785,527
Mar 10, 2026	53.25	53.83	52.82	53.70	53.70	3.23%	491,416
Mar 9, 2026	52.50	53.15	51.55	52.02	52.02	-4.64%	1,081,510
Mar 6, 2026	53.83	55.59	53.74	54.55	54.55	0.06%	1,018,214
Mar 5, 2026	54.75	55.20	53.57	54.52	54.52	1.15%	1,435,009
Mar 4, 2026	55.99	55.99	53.53	53.90	53.90	-4.48%	2,118,339
Mar 2, 2026	55.62	57.80	55.62	56.43	56.43	-5.90%	1,339,272
Feb 27, 2026	60.76	60.90	59.55	59.97	59.97	-0.40%	1,560,842
Feb 26, 2026	58.52	61.94	58.40	60.21	60.21	3.01%	2,630,007
Feb 25, 2026	58.80	59.39	57.86	58.45	58.45	-0.43%	512,437
Feb 24, 2026	59.62	59.63	58.23	58.70	58.70	-1.49%	571,786
Feb 23, 2026	61.99	61.99	58.70	59.59	59.59	-0.62%	1,001,735