BOM:502180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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