BOM:502180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	57.01	59.49	57.01	57.76	57.76	1.44%	18,555
Mar 24, 2026	56.57	58.56	56.22	56.94	56.94	2.67%	24,500
Mar 23, 2026	59.20	59.20	54.68	55.46	55.46	-8.04%	32,471
Mar 20, 2026	59.89	63.10	59.81	60.31	60.31	-0.20%	8,733
Mar 19, 2026	61.50	62.53	59.80	60.43	60.43	-3.28%	4,793
Mar 18, 2026	61.88	63.05	61.69	62.48	62.48	2.07%	13,301
Mar 17, 2026	59.05	62.50	59.05	61.21	61.21	1.17%	18,363
Mar 16, 2026	62.01	62.78	59.11	60.50	60.50	-4.26%	70,189
Mar 13, 2026	69.00	69.00	62.00	63.19	63.19	-0.19%	8,306
Mar 12, 2026	62.79	63.66	62.56	63.31	63.31	-0.92%	3,558
Mar 11, 2026	63.00	65.26	63.00	63.90	63.90	-1.84%	8,317
Mar 10, 2026	62.00	65.39	61.70	65.10	65.10	4.95%	18,416
Mar 9, 2026	63.99	65.00	61.59	62.03	62.03	-4.76%	16,180
Mar 6, 2026	65.00	66.45	64.73	65.13	65.13	-0.38%	18,510
Mar 5, 2026	66.61	67.65	65.00	65.38	65.38	-2.59%	24,631
Mar 4, 2026	67.00	67.64	66.51	67.12	67.12	-1.42%	19,068
Mar 2, 2026	62.06	69.48	62.06	68.09	68.09	-1.42%	12,737
Feb 27, 2026	72.00	72.00	68.79	69.07	69.07	-2.35%	8,398
Feb 26, 2026	72.90	72.90	70.43	70.73	70.73	-2.52%	2,062
Feb 25, 2026	71.78	73.00	71.00	72.56	72.56	1.40%	12,598
Feb 24, 2026	73.70	73.70	70.34	71.56	71.56	-1.38%	13,804
Feb 23, 2026	67.01	73.00	67.01	72.56	72.56	1.26%	3,697
Feb 20, 2026	69.60	71.81	69.34	71.66	71.66	1.49%	16,334
Feb 19, 2026	69.70	71.10	65.00	70.61	70.61	-0.17%	27,022
Feb 18, 2026	71.46	71.85	70.34	70.73	70.73	-0.48%	918
Feb 17, 2026	70.25	71.54	70.15	71.07	71.07	1.40%	3,108
Feb 16, 2026	70.46	70.46	68.62	70.09	70.09	1.43%	3,833
Feb 13, 2026	69.85	70.00	68.81	69.10	69.10	-1.69%	6,612
Feb 12, 2026	70.85	70.85	70.00	70.29	70.29	-0.79%	4,859
Feb 11, 2026	74.00	74.00	70.55	70.85	70.85	-0.58%	5,368
Feb 10, 2026	70.40	71.45	70.40	71.26	71.26	0.51%	5,565
Feb 9, 2026	73.56	73.56	70.17	70.90	70.90	-1.21%	9,553
Feb 6, 2026	76.01	78.27	70.00	71.77	71.77	-4.84%	52,083
Feb 5, 2026	78.85	78.85	74.95	75.42	75.42	-2.31%	14,563
Feb 4, 2026	72.09	77.40	71.50	77.20	77.20	6.67%	7,729
Feb 3, 2026	73.00	73.59	72.09	72.37	72.37	0.42%	8,715
Feb 2, 2026	71.01	73.00	70.10	72.07	72.07	-0.19%	4,879
Feb 1, 2026	73.22	73.33	71.68	72.21	72.21	-1.37%	6,486
Jan 30, 2026	72.96	73.65	72.09	73.21	73.21	-0.64%	2,659
Jan 29, 2026	75.25	75.65	73.54	73.68	73.68	-2.80%	8,588
Jan 28, 2026	73.10	77.10	73.01	75.80	75.80	1.59%	20,759
Jan 27, 2026	75.00	80.90	72.55	74.61	74.61	-1.61%	29,005
Jan 23, 2026	77.50	77.58	75.73	75.83	75.83	-3.41%	11,194
Jan 22, 2026	77.21	78.94	77.21	78.51	78.51	2.03%	6,289
Jan 21, 2026	76.86	78.09	74.60	76.95	76.95	-1.04%	26,754
Jan 20, 2026	88.16	89.00	75.46	77.76	77.76	-12.70%	103,781
Jan 19, 2026	90.35	90.35	87.64	89.07	89.07	-2.44%	18,060
Jan 16, 2026	91.22	91.60	91.02	91.30	91.30	-0.03%	5,472
Jan 14, 2026	91.01	91.64	90.85	91.33	91.33	0.15%	16,405
Jan 13, 2026	91.36	91.36	91.04	91.19	91.19	0.03%	604