BOM:500106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	61.38	61.38	59.60	59.96	59.96	-2.49%	1,374,655
Feb 19, 2026	62.76	64.30	60.64	61.49	61.49	-1.79%	1,617,075
Feb 18, 2026	63.70	63.78	62.10	62.61	62.61	-1.31%	1,510,833
Feb 17, 2026	62.22	64.39	61.85	63.44	63.44	1.81%	3,089,996
Feb 16, 2026	62.79	63.27	61.75	62.31	62.31	-0.87%	1,103,820
Feb 13, 2026	61.48	63.54	59.82	62.86	62.86	1.62%	3,031,494
Feb 12, 2026	62.11	62.79	61.39	61.86	61.86	-0.48%	2,680,932
Feb 11, 2026	65.17	65.17	61.63	62.16	62.16	-3.97%	3,151,758
Feb 10, 2026	65.29	66.55	63.81	64.73	64.73	0.12%	7,762,790
Feb 9, 2026	61.92	68.15	60.81	64.65	64.65	7.41%	26,362,440
Feb 6, 2026	60.29	60.88	58.70	60.19	60.19	0.17%	2,431,288
Feb 5, 2026	58.00	61.25	57.78	60.09	60.09	3.78%	6,336,047
Feb 4, 2026	56.68	58.41	56.00	57.90	57.90	2.08%	917,399