BOM:505400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	99.51	99.96	98.58	98.87	98.87	-0.33%	382
Apr 21, 2026	100.35	100.94	98.03	99.20	99.20	-0.55%	1,201
Apr 20, 2026	99.27	102.12	99.27	99.75	99.75	-2.03%	1,878
Apr 17, 2026	102.64	103.00	100.88	101.82	101.82	0.15%	1,516
Apr 16, 2026	102.40	103.09	101.32	101.67	101.67	1.70%	1,453
Apr 15, 2026	99.14	103.90	99.14	99.97	99.97	0.84%	12,931
Apr 13, 2026	98.27	99.99	97.93	99.14	99.14	0.63%	266
Apr 10, 2026	101.20	101.20	98.33	98.52	98.52	-0.91%	334
Apr 9, 2026	98.90	99.64	97.70	99.42	99.42	1.42%	631
Apr 8, 2026	101.00	101.00	97.80	98.03	98.03	-0.76%	3,455
Apr 7, 2026	97.60	99.60	97.35	98.78	98.78	1.20%	3,585
Apr 6, 2026	100.21	100.21	96.46	97.61	97.61	-0.16%	721
Apr 2, 2026	96.00	98.24	94.42	97.77	97.77	0.91%	1,571
Apr 1, 2026	101.14	101.14	96.07	96.89	96.89	0.11%	3,368
Mar 30, 2026	96.00	98.28	95.00	96.78	96.78	-1.53%	2,254
Mar 27, 2026	95.14	99.35	95.14	98.28	98.28	1.27%	4,525
Mar 25, 2026	92.90	97.80	91.95	97.05	97.05	5.55%	3,793
Mar 24, 2026	89.30	92.00	88.79	91.95	91.95	4.25%	13,049
Mar 23, 2026	89.09	89.63	85.00	88.20	88.20	-1.00%	8,637
Mar 20, 2026	89.05	91.26	87.03	89.09	89.09	0.48%	2,009
Mar 19, 2026	88.12	89.05	86.53	88.66	88.66	0.58%	1,374
Mar 18, 2026	84.56	88.15	84.56	88.15	88.15	6.37%	65,048
Mar 17, 2026	84.00	85.99	82.06	82.87	82.87	-1.99%	8,425
Mar 16, 2026	86.10	86.52	82.70	84.55	84.55	-1.80%	5,748
Mar 13, 2026	87.09	87.90	85.80	86.10	86.10	-1.14%	1,998
Mar 12, 2026	91.50	91.50	86.57	87.09	87.09	-5.34%	22,887
Mar 11, 2026	92.00	92.00	91.77	92.00	92.00	-	2,970
Mar 10, 2026	90.00	92.77	88.61	92.00	92.00	2.20%	3,273
Mar 9, 2026	90.07	90.09	86.00	90.02	90.02	-0.06%	16,490
Mar 6, 2026	90.70	92.89	89.55	90.07	90.07	-0.91%	4,763
Mar 5, 2026	89.61	91.11	88.40	90.90	90.90	1.44%	5,833
Mar 4, 2026	90.00	90.00	89.00	89.61	89.61	-1.79%	686
Mar 2, 2026	78.71	93.54	78.71	91.24	91.24	-2.58%	2,614
Feb 27, 2026	93.91	95.20	92.94	93.66	93.66	-1.01%	1,304
Feb 26, 2026	95.00	95.35	93.16	94.62	94.62	-1.33%	1,292
Feb 25, 2026	95.20	97.60	95.20	95.90	95.90	1.92%	5,777
Feb 24, 2026	93.80	94.39	92.68	94.09	94.09	-0.06%	700
Feb 23, 2026	93.50	94.47	92.83	94.15	94.15	-0.17%	1,434
Feb 20, 2026	92.95	95.15	92.95	94.31	94.31	-1.11%	764
Feb 19, 2026	95.34	95.85	94.11	95.37	95.37	0.03%	742
Feb 18, 2026	95.95	95.95	95.00	95.34	95.34	-0.29%	366
Feb 17, 2026	102.50	102.50	94.50	95.62	95.62	0.48%	5,130
Feb 16, 2026	95.14	95.88	92.68	95.16	95.16	-0.29%	1,797
Feb 13, 2026	93.37	95.49	93.00	95.44	95.44	1.20%	428
Feb 12, 2026	94.85	96.48	94.30	94.31	94.31	-1.35%	1,383
Feb 11, 2026	97.90	97.90	95.01	95.60	95.60	-2.36%	1,144
Feb 10, 2026	101.99	101.99	96.14	97.91	97.91	1.84%	4,265
Feb 9, 2026	98.00	98.03	95.78	96.14	96.14	-0.38%	1,013
Feb 6, 2026	97.67	98.40	96.00	96.51	96.51	-2.16%	347
Feb 5, 2026	97.52	98.83	97.39	98.64	98.64	0.28%	96