BOM:500117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	47.00	47.69	46.80	47.00	47.00	0.09%	103,607
Apr 21, 2026	46.41	48.01	46.31	46.96	46.96	1.45%	36,177
Apr 20, 2026	46.00	47.49	45.80	46.29	46.29	0.06%	108,014
Apr 17, 2026	47.35	47.73	45.70	46.26	46.26	-2.30%	106,471
Apr 16, 2026	48.90	49.28	47.25	47.35	47.35	-1.76%	63,582
Apr 15, 2026	47.58	48.93	47.04	48.20	48.20	3.63%	202,636
Apr 13, 2026	42.86	47.68	42.46	46.51	46.51	4.35%	236,562
Apr 10, 2026	43.55	45.00	43.55	44.57	44.57	3.87%	121,633
Apr 9, 2026	43.25	44.00	42.38	42.91	42.91	-0.95%	100,933
Apr 8, 2026	42.99	43.58	42.40	43.32	43.32	5.63%	115,747
Apr 7, 2026	41.89	42.02	40.85	41.01	41.01	-1.18%	31,898
Apr 6, 2026	41.00	41.76	39.70	41.50	41.50	1.92%	39,060
Apr 2, 2026	40.90	41.00	39.00	40.72	40.72	-0.78%	91,195
Apr 1, 2026	38.12	41.44	38.12	41.04	41.04	9.27%	112,261
Mar 30, 2026	38.73	39.60	37.15	37.56	37.56	-4.96%	2,268,197
Mar 27, 2026	40.38	41.04	39.16	39.52	39.52	-4.05%	1,502,401
Mar 25, 2026	39.75	42.70	39.75	41.19	41.19	2.13%	1,767,956
Mar 24, 2026	39.85	41.14	37.94	40.33	40.33	7.43%	1,532,857
Mar 23, 2026	40.23	40.23	37.30	37.54	37.54	-6.73%	730,479
Mar 20, 2026	40.31	41.77	40.05	40.25	40.25	-0.02%	227,353
Mar 19, 2026	41.91	41.91	40.12	40.26	40.26	-4.37%	127,307
Mar 18, 2026	40.92	43.24	40.92	42.10	42.10	1.67%	137,965
Mar 17, 2026	40.40	42.31	40.12	41.41	41.41	2.40%	63,903
Mar 16, 2026	41.15	43.27	39.87	40.44	40.44	0.25%	138,240
Mar 13, 2026	42.00	42.95	40.08	40.34	40.34	-5.37%	990,865
Mar 12, 2026	43.79	43.79	42.06	42.63	42.63	-2.74%	611,367
Mar 11, 2026	44.49	45.53	43.50	43.83	43.83	-1.57%	78,476
Mar 10, 2026	40.81	45.43	40.81	44.53	44.53	9.20%	118,142
Mar 9, 2026	42.00	42.70	40.30	40.78	40.78	-6.89%	471,797
Mar 6, 2026	44.25	44.89	43.47	43.80	43.80	-0.75%	65,946
Mar 5, 2026	44.60	45.11	43.96	44.13	44.13	-0.92%	40,695
Mar 4, 2026	46.48	46.48	44.32	44.54	44.54	-4.34%	35,559
Mar 2, 2026	45.51	47.34	45.28	46.56	46.56	-1.92%	78,949
Feb 27, 2026	48.49	48.71	47.08	47.47	47.47	-2.06%	33,171
Feb 26, 2026	48.20	48.75	47.93	48.47	48.47	0.71%	33,398
Feb 25, 2026	48.80	49.20	47.76	48.13	48.13	-1.29%	65,621
Feb 24, 2026	51.56	51.57	48.20	48.76	48.76	-6.68%	75,339
Feb 23, 2026	50.50	53.90	50.50	52.25	52.25	3.67%	147,511
Feb 20, 2026	50.00	51.67	49.80	50.40	50.40	-0.87%	32,658
Feb 19, 2026	52.60	52.78	50.77	50.84	50.74	-3.18%	41,643
Feb 18, 2026	54.10	54.52	52.45	52.51	52.41	-2.76%	49,734
Feb 17, 2026	50.83	55.75	50.83	54.00	53.89	1.79%	60,471
Feb 16, 2026	51.77	53.40	51.24	53.05	52.95	2.20%	49,115
Feb 13, 2026	52.01	52.16	50.80	51.91	51.81	-1.59%	41,750
Feb 12, 2026	54.60	54.71	52.57	52.75	52.65	-2.60%	32,357
Feb 11, 2026	53.94	54.94	51.94	54.16	54.05	-0.57%	72,723
Feb 10, 2026	52.45	55.35	52.45	54.47	54.36	4.07%	126,371
Feb 9, 2026	48.84	52.95	48.42	52.34	52.24	6.62%	72,664
Feb 6, 2026	48.10	49.27	46.92	49.09	48.99	1.22%	19,215
Feb 5, 2026	49.51	49.80	47.80	48.50	48.40	-2.53%	49,947