BOM:500449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	33.90	33.90	32.67	33.34	33.34	0.42%	15,808
May 4, 2026	32.27	34.69	32.27	33.20	33.20	2.88%	76,171
Apr 30, 2026	33.40	33.40	31.90	32.27	32.27	-1.41%	78,529
Apr 29, 2026	34.35	34.79	32.40	32.73	32.73	-3.82%	75,812
Apr 28, 2026	33.90	34.25	32.41	34.03	34.03	2.53%	67,817
Apr 27, 2026	31.58	33.45	31.58	33.19	33.19	5.97%	124,549
Apr 24, 2026	31.63	32.15	30.55	31.32	31.32	-0.03%	46,350
Apr 23, 2026	31.04	31.64	30.13	31.33	31.33	0.93%	33,053
Apr 22, 2026	31.04	31.95	30.20	31.04	31.04	-2.21%	72,457
Apr 21, 2026	34.00	34.20	31.00	31.74	31.74	-4.83%	156,399
Apr 20, 2026	30.00	35.19	29.25	33.35	33.35	11.17%	560,022
Apr 17, 2026	30.19	30.90	29.50	30.00	30.00	1.63%	92,387
Apr 16, 2026	28.50	30.00	28.30	29.52	29.52	5.20%	121,495
Apr 15, 2026	28.65	28.80	27.50	28.06	28.06	0.21%	81,996
Apr 13, 2026	27.59	28.50	27.22	28.00	28.00	0.25%	27,902
Apr 10, 2026	27.71	28.25	27.01	27.93	27.93	0.50%	67,777
Apr 9, 2026	27.96	28.50	27.20	27.79	27.79	-0.61%	32,009
Apr 8, 2026	26.80	28.50	26.80	27.96	27.96	5.87%	68,281
Apr 7, 2026	26.58	26.84	26.06	26.41	26.41	-0.38%	19,159
Apr 6, 2026	25.96	26.99	25.96	26.51	26.51	2.12%	33,409
Apr 2, 2026	26.00	26.27	25.16	25.96	25.96	-1.26%	37,229
Apr 1, 2026	22.25	26.38	22.25	26.29	26.29	19.55%	140,892
Mar 30, 2026	24.99	24.99	21.05	21.99	21.99	-12.00%	154,342
Mar 27, 2026	26.11	26.35	24.70	24.99	24.99	-3.44%	185,561
Mar 25, 2026	26.01	27.00	25.35	25.88	25.88	-0.54%	251,122
Mar 24, 2026	27.39	27.59	25.56	26.02	26.02	-2.36%	156,261
Mar 23, 2026	26.60	27.89	26.01	26.65	26.65	-1.77%	76,749
Mar 20, 2026	27.01	28.20	26.94	27.13	27.13	0.44%	105,642
Mar 19, 2026	29.25	29.25	26.75	27.01	27.01	-7.85%	48,916
Mar 18, 2026	27.51	29.65	27.00	29.31	29.31	6.50%	105,181
Mar 17, 2026	26.80	27.76	26.80	27.52	27.52	3.03%	49,376
Mar 16, 2026	27.86	28.30	26.60	26.71	26.71	-4.16%	42,972
Mar 13, 2026	28.30	29.25	27.40	27.87	27.87	-3.96%	35,854
Mar 12, 2026	28.88	29.13	28.24	29.02	29.02	1.75%	48,245
Mar 11, 2026	29.00	29.39	28.25	28.52	28.52	-2.36%	33,429
Mar 10, 2026	29.45	29.45	28.31	29.21	29.21	0.62%	47,155
Mar 9, 2026	28.82	29.45	28.21	29.03	29.03	0.07%	56,142
Mar 6, 2026	28.86	29.88	28.86	29.01	29.01	-0.41%	60,048
Mar 5, 2026	28.85	29.95	28.85	29.13	29.13	0.41%	55,893
Mar 4, 2026	29.30	29.31	28.89	29.01	29.01	-1.59%	22,502
Mar 2, 2026	29.60	30.78	28.82	29.48	29.48	-2.12%	106,824
Feb 27, 2026	30.06	30.58	29.71	30.12	30.12	-0.89%	23,211
Feb 26, 2026	30.25	31.19	30.25	30.39	30.39	-1.33%	20,005
Feb 25, 2026	30.51	31.52	30.51	30.80	30.80	-2.32%	47,609
Feb 24, 2026	29.25	31.95	28.82	31.53	31.53	8.02%	114,467
Feb 23, 2026	29.10	30.00	28.82	29.19	29.19	0.14%	24,058
Feb 20, 2026	30.45	30.45	28.82	29.15	29.15	-2.02%	34,717
Feb 19, 2026	30.65	31.60	29.60	29.75	29.75	-1.85%	48,970
Feb 18, 2026	30.10	30.70	30.10	30.31	30.31	-0.98%	21,091
Feb 17, 2026	30.75	30.89	30.00	30.61	30.61	-0.10%	17,508