BOM:500116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	74.77	75.55	74.30	74.71	74.71	0.84%	284,741
Apr 20, 2026	75.07	75.40	73.67	74.09	74.09	-1.31%	709,050
Apr 17, 2026	74.87	75.23	74.18	75.07	75.07	1.05%	367,098
Apr 16, 2026	74.99	75.45	73.64	74.29	74.29	-0.15%	1,092,639
Apr 15, 2026	74.55	75.78	74.15	74.40	74.40	0.72%	1,097,472
Apr 13, 2026	71.82	74.30	70.82	73.87	73.87	-0.26%	1,197,801
Apr 10, 2026	72.66	74.70	72.30	74.06	74.06	2.78%	593,740
Apr 9, 2026	73.77	74.45	71.74	72.06	72.06	-2.08%	1,359,045
Apr 8, 2026	73.59	76.30	72.24	73.59	73.59	5.70%	1,527,396
Apr 7, 2026	69.89	71.40	69.10	69.62	69.62	-0.60%	558,106
Apr 6, 2026	69.50	70.50	67.53	70.04	70.04	0.75%	977,199
Apr 2, 2026	65.19	69.90	65.19	69.52	69.52	2.76%	1,374,646
Apr 1, 2026	62.84	67.65	62.84	67.65	67.65	10.00%	989,522
Mar 30, 2026	63.05	63.55	61.05	61.50	61.50	-3.91%	768,195
Mar 27, 2026	66.35	67.00	63.80	64.00	64.00	-4.76%	1,543,482
Mar 25, 2026	67.75	68.85	66.70	67.20	67.20	0.15%	1,283,599
Mar 24, 2026	70.00	70.00	65.05	67.10	67.10	-0.37%	1,094,314
Mar 23, 2026	71.20	71.40	66.50	67.35	67.35	-7.87%	2,329,828
Mar 20, 2026	71.15	74.65	70.65	73.10	73.10	4.21%	1,220,828
Mar 19, 2026	72.90	73.90	69.85	70.15	70.15	-6.40%	2,075,091
Mar 18, 2026	75.45	77.05	74.55	74.95	74.95	1.22%	1,294,777
Mar 17, 2026	77.60	77.85	73.35	74.05	74.05	-3.83%	2,999,645
Mar 16, 2026	78.05	82.60	76.25	77.00	77.00	-16.49%	8,145,406
Mar 13, 2026	97.85	98.55	91.85	92.20	92.20	-6.68%	840,229
Mar 12, 2026	98.10	99.90	96.60	98.80	98.80	-0.35%	1,036,289
Mar 11, 2026	103.30	104.90	99.00	99.15	99.15	-3.88%	801,445
Mar 10, 2026	101.20	103.95	98.55	103.15	103.15	4.19%	915,208
Mar 9, 2026	104.20	106.35	97.80	99.00	99.00	-9.05%	1,666,387
Mar 6, 2026	110.25	110.40	108.40	108.85	108.85	-1.23%	323,137
Mar 5, 2026	110.60	112.50	109.00	110.20	110.20	0.05%	327,248
Mar 4, 2026	112.15	113.20	108.30	110.15	110.15	-4.09%	1,604,107
Mar 2, 2026	109.20	116.10	109.20	114.85	114.85	-1.07%	1,990,694
Feb 27, 2026	113.99	117.61	112.75	116.09	116.09	2.18%	1,541,858
Feb 26, 2026	113.79	115.35	113.20	113.61	113.61	0.11%	712,806
Feb 25, 2026	113.80	114.60	112.03	113.48	113.48	0.33%	371,908
Feb 24, 2026	113.30	115.52	112.25	113.11	113.11	-0.26%	794,224
Feb 23, 2026	114.41	115.18	113.01	113.40	113.40	0.43%	1,365,860
Feb 20, 2026	111.62	114.85	110.44	112.92	112.92	2.15%	894,644
Feb 19, 2026	113.45	113.52	110.03	110.54	110.54	-2.56%	1,427,833
Feb 18, 2026	114.87	116.27	112.50	113.44	113.44	-0.26%	1,340,575
Feb 17, 2026	112.50	116.40	111.40	113.74	113.74	1.60%	2,068,710
Feb 16, 2026	110.70	112.25	109.00	111.95	111.95	1.12%	646,546
Feb 13, 2026	108.50	112.80	107.77	110.71	110.71	0.53%	1,522,088
Feb 12, 2026	111.76	112.70	109.28	110.13	110.13	-1.13%	2,285,288
Feb 11, 2026	108.21	112.39	106.50	111.39	111.39	3.13%	1,906,341
Feb 10, 2026	105.19	111.71	104.04	108.01	108.01	3.82%	3,575,136
Feb 9, 2026	109.79	109.79	102.95	104.04	104.04	-2.69%	1,833,100
Feb 6, 2026	103.01	107.50	102.95	106.92	106.92	3.86%	1,614,445
Feb 5, 2026	109.66	113.42	101.01	102.95	102.95	-5.77%	4,430,661
Feb 4, 2026	102.28	112.28	101.40	109.25	109.25	6.81%	4,188,490