BOM:500173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	47.20	47.47	46.33	47.25	47.25	0.53%	1,756
Apr 20, 2026	43.21	47.59	43.21	47.00	47.00	1.71%	4,313
Apr 17, 2026	47.50	47.50	43.89	46.21	46.21	-2.57%	16,081
Apr 16, 2026	47.55	47.98	47.00	47.43	47.43	0.04%	1,466
Apr 15, 2026	47.01	47.50	46.44	47.41	47.41	2.77%	3,519
Apr 13, 2026	44.50	46.93	44.37	46.13	46.13	1.68%	12,730
Apr 10, 2026	44.75	45.49	44.34	45.37	45.37	3.40%	5,357
Apr 9, 2026	44.00	45.00	43.44	43.88	43.88	-0.27%	8,021
Apr 8, 2026	41.00	44.00	41.00	44.00	44.00	8.88%	7,990
Apr 7, 2026	40.39	40.78	40.00	40.41	40.41	1.13%	3,893
Apr 6, 2026	39.00	40.29	39.00	39.96	39.96	-1.48%	5,170
Apr 2, 2026	44.50	44.50	37.98	40.56	40.56	3.26%	6,780
Apr 1, 2026	39.38	39.99	38.63	39.28	39.28	4.36%	16,575
Mar 30, 2026	44.90	44.90	37.07	37.64	37.64	-3.14%	13,171
Mar 27, 2026	43.00	43.00	38.66	38.86	38.86	-4.59%	37,299
Mar 25, 2026	40.24	42.29	40.24	40.73	40.73	0.22%	22,941
Mar 24, 2026	42.05	42.65	40.51	40.64	40.64	-3.33%	14,979
Mar 23, 2026	42.14	43.23	41.77	42.04	42.04	-2.26%	10,889
Mar 20, 2026	49.00	49.00	43.00	43.01	43.01	-2.49%	3,683
Mar 19, 2026	45.07	45.17	44.02	44.11	44.11	-3.35%	619
Mar 18, 2026	44.45	46.45	43.75	45.64	45.64	5.04%	6,199
Mar 17, 2026	42.62	43.47	42.33	43.45	43.45	2.00%	5,026
Mar 16, 2026	45.03	45.03	42.50	42.60	42.60	-3.05%	11,684
Mar 13, 2026	46.01	46.01	43.58	43.94	43.94	-4.93%	3,346
Mar 12, 2026	43.10	47.00	43.10	46.22	46.22	4.31%	14,932
Mar 11, 2026	43.10	45.10	43.00	44.31	44.31	0.48%	11,003
Mar 10, 2026	42.69	44.10	42.23	44.10	44.10	3.23%	10,639
Mar 9, 2026	44.10	44.10	41.00	42.72	42.72	-1.20%	13,250
Mar 6, 2026	45.03	45.03	42.50	43.24	43.24	-1.84%	7,379
Mar 5, 2026	43.12	45.67	43.12	44.05	44.05	0.52%	4,977
Mar 4, 2026	44.00	44.00	43.00	43.82	43.82	-0.07%	18,377
Mar 2, 2026	47.00	47.00	43.43	43.85	43.85	-3.07%	14,228
Feb 27, 2026	45.81	45.81	45.24	45.24	45.24	-1.11%	2,732
Feb 26, 2026	47.46	47.46	45.37	45.75	45.75	-1.66%	22,213
Feb 25, 2026	47.65	47.65	45.23	46.52	46.52	-0.02%	43,547
Feb 24, 2026	47.12	47.55	46.26	46.53	46.53	-1.25%	6,217
Feb 23, 2026	47.55	47.79	47.12	47.12	47.12	-1.03%	1,170
Feb 20, 2026	51.00	51.00	47.27	47.61	47.61	0.08%	4,149
Feb 19, 2026	48.00	48.40	47.50	47.57	47.57	0.15%	5,169
Feb 18, 2026	48.00	48.23	47.39	47.50	47.50	0.13%	3,126
Feb 17, 2026	48.70	48.70	47.36	47.44	47.44	-2.06%	10,765
Feb 16, 2026	48.55	49.33	48.38	48.44	48.44	-0.14%	3,491
Feb 13, 2026	48.59	49.10	48.12	48.51	48.51	-2.75%	9,073
Feb 12, 2026	49.10	50.00	49.00	49.88	49.88	1.16%	17,840
Feb 11, 2026	47.80	49.39	47.80	49.31	49.31	1.44%	4,155
Feb 10, 2026	49.30	49.65	48.50	48.61	48.61	-1.54%	32,738
Feb 9, 2026	55.00	55.00	47.90	49.37	49.37	4.62%	5,200
Feb 6, 2026	47.68	48.59	47.18	47.19	47.19	-0.97%	3,151
Feb 5, 2026	47.98	48.49	47.25	47.65	47.65	-1.33%	5,110
Feb 4, 2026	48.83	49.86	47.55	48.29	48.29	0.25%	18,956