BOM:502180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	70.06	72.48	70.06	70.76	70.76	0.23%	4,885
May 21, 2026	66.21	71.66	66.21	70.60	70.60	-0.17%	3,177
May 20, 2026	70.81	71.50	70.03	70.72	70.72	-1.35%	1,228
May 19, 2026	72.24	72.52	71.16	71.69	71.69	0.82%	3,682
May 18, 2026	72.45	72.76	71.11	71.11	71.11	-3.24%	2,709
May 15, 2026	72.88	75.05	72.00	73.49	73.49	0.85%	4,258
May 14, 2026	72.09	74.62	72.02	72.87	72.87	-0.25%	5,120
May 13, 2026	72.51	74.15	72.00	73.05	73.05	1.77%	3,165
May 12, 2026	74.48	77.19	71.50	71.78	71.78	-4.78%	15,642
May 11, 2026	77.31	77.74	75.00	75.38	75.38	-3.62%	14,601
May 8, 2026	78.78	80.20	77.57	78.21	78.21	-0.55%	5,442
May 7, 2026	76.86	80.00	74.75	78.64	78.64	4.12%	44,113
May 6, 2026	76.64	76.72	73.83	75.53	75.53	0.99%	5,027
May 5, 2026	74.50	76.00	73.12	74.79	74.79	-0.40%	2,860
May 4, 2026	72.01	76.28	71.32	75.09	75.09	3.40%	11,763
Apr 30, 2026	72.13	73.20	69.51	72.62	72.62	0.68%	15,768
Apr 29, 2026	75.08	75.20	70.06	72.13	72.13	-2.79%	20,796
Apr 28, 2026	73.80	75.29	73.80	74.20	74.20	-0.12%	8,105
Apr 27, 2026	74.99	75.50	74.00	74.29	74.29	0.27%	5,623
Apr 24, 2026	76.00	76.00	72.75	74.09	74.09	-0.03%	5,291
Apr 23, 2026	70.31	75.55	70.31	74.11	74.11	0.19%	18,186
Apr 22, 2026	72.01	74.00	72.01	73.97	73.97	1.66%	5,228
Apr 21, 2026	74.32	74.32	72.52	72.76	72.76	-1.62%	4,782
Apr 20, 2026	74.00	74.65	71.83	73.96	73.96	0.12%	13,112
Apr 17, 2026	72.99	74.19	72.26	73.87	73.87	1.55%	6,623
Apr 16, 2026	72.85	73.30	71.65	72.74	72.74	-0.27%	8,726
Apr 15, 2026	71.25	73.55	71.25	72.94	72.94	2.69%	11,235
Apr 13, 2026	69.50	71.30	67.85	71.03	71.03	0.13%	11,171
Apr 10, 2026	72.00	72.00	70.50	70.94	70.94	0.95%	2,599
Apr 9, 2026	70.75	70.80	69.00	70.27	70.27	1.30%	5,259
Apr 8, 2026	74.00	74.00	67.98	69.37	69.37	2.36%	23,484
Apr 7, 2026	69.60	69.60	66.22	67.77	67.77	1.03%	8,757
Apr 6, 2026	65.16	68.00	63.85	67.08	67.08	1.02%	19,685
Apr 2, 2026	65.78	66.72	60.83	66.40	66.40	3.86%	24,157
Apr 1, 2026	60.11	64.47	55.65	63.93	63.93	-0.02%	48,493
Mar 30, 2026	56.00	64.00	53.86	63.94	63.94	13.67%	6,743,216
Mar 27, 2026	57.00	57.91	55.00	56.25	56.25	-2.61%	20,570
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