BOM:500183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	93.73	99.35	93.33	97.87	97.87	4.85%	5,175,466
Apr 20, 2026	97.29	97.50	93.00	93.34	93.34	-2.21%	1,398,715
Apr 17, 2026	91.49	96.25	91.11	95.45	95.45	4.33%	3,117,416
Apr 16, 2026	89.48	92.00	86.86	91.49	91.49	3.86%	2,114,358
Apr 15, 2026	88.84	91.21	87.50	88.09	88.09	2.49%	1,953,910
Apr 13, 2026	82.25	89.85	81.61	85.95	85.95	1.84%	2,941,705
Apr 10, 2026	80.48	84.78	80.20	84.40	84.40	6.02%	3,190,411
Apr 9, 2026	75.23	81.54	75.19	79.61	79.61	5.88%	3,390,890
Apr 8, 2026	74.92	76.39	74.69	75.19	75.19	3.51%	1,000,731
Apr 7, 2026	72.10	73.90	72.05	72.64	72.64	-0.27%	448,999
Apr 6, 2026	71.37	73.44	69.87	72.84	72.84	1.48%	736,140
Apr 2, 2026	70.71	72.40	69.67	71.78	71.78	-1.02%	2,421,789
Apr 1, 2026	70.73	73.40	69.47	72.52	72.52	6.79%	931,249
Mar 30, 2026	70.04	71.09	67.30	67.91	67.91	-4.04%	1,141,987
Mar 27, 2026	71.17	73.30	70.31	70.77	70.77	-0.58%	1,610,732
Mar 25, 2026	70.10	72.30	70.09	71.18	71.18	2.06%	1,995,451
Mar 24, 2026	68.01	70.34	66.51	69.74	69.74	4.84%	836,050
Mar 23, 2026	69.65	69.91	66.13	66.52	66.52	-6.22%	721,239
Mar 20, 2026	71.85	72.47	70.27	70.93	70.93	0.61%	940,182
Mar 19, 2026	71.43	72.15	69.40	70.50	70.50	-3.01%	2,194,601
Mar 18, 2026	71.77	75.00	71.50	72.69	72.69	1.30%	1,003,130
Mar 17, 2026	71.41	72.10	70.33	71.76	71.76	0.59%	1,034,065
Mar 16, 2026	72.49	72.85	69.36	71.34	71.34	-0.74%	800,550
Mar 13, 2026	76.28	77.16	71.50	71.87	71.87	-3.48%	2,016,013
Mar 12, 2026	71.21	75.95	70.63	74.46	74.46	3.24%	2,166,412
Mar 11, 2026	69.21	72.48	69.21	72.12	72.12	3.25%	1,963,821
Mar 10, 2026	69.00	70.45	68.74	69.85	69.85	2.12%	716,420
Mar 9, 2026	67.33	69.36	65.74	68.40	68.40	-1.94%	2,257,823
Mar 6, 2026	69.09	71.05	69.09	69.75	69.75	-0.43%	2,105,474
Mar 5, 2026	66.61	71.01	66.61	70.05	70.05	5.26%	1,326,803
Mar 4, 2026	66.80	67.02	64.50	66.55	66.55	-1.10%	558,290
Mar 2, 2026	65.61	68.11	64.56	67.29	67.29	-2.02%	3,164,547
Feb 27, 2026	69.59	69.90	68.30	68.68	68.68	-1.18%	188,406
Feb 26, 2026	70.46	70.84	68.81	69.50	69.50	-0.98%	382,725
Feb 25, 2026	69.54	70.98	69.45	70.19	70.19	0.96%	369,903
Feb 24, 2026	69.59	70.10	67.88	69.52	69.52	-0.19%	607,142
Feb 23, 2026	71.97	72.34	69.20	69.65	69.65	-2.37%	886,313
Feb 20, 2026	71.01	72.00	70.28	71.34	71.34	-0.15%	496,685
Feb 19, 2026	74.29	75.40	70.50	71.45	71.45	-3.21%	1,479,239
Feb 18, 2026	72.09	74.08	71.50	73.82	73.82	2.49%	1,425,555
Feb 17, 2026	69.01	73.00	69.01	72.03	72.03	4.36%	1,963,570
Feb 16, 2026	69.79	70.51	68.72	69.02	69.02	-1.00%	412,024
Feb 13, 2026	70.54	70.71	69.22	69.72	69.72	-2.69%	371,971
Feb 12, 2026	71.50	72.54	69.85	71.65	71.65	0.04%	650,639
Feb 11, 2026	72.51	72.68	71.30	71.62	71.62	-0.97%	380,555
Feb 10, 2026	72.20	73.48	71.76	72.32	72.32	0.04%	686,116
Feb 9, 2026	71.05	72.50	70.50	72.29	72.29	1.92%	915,950
Feb 6, 2026	71.00	72.53	70.59	70.93	70.93	-0.15%	1,011,567
Feb 5, 2026	68.53	72.74	67.67	71.04	71.04	3.15%	2,199,147
Feb 4, 2026	68.25	71.20	67.50	68.87	68.87	0.88%	926,425