BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	87.54	89.11	86.09	86.75	86.75	-1.08%	893,400
Apr 20, 2026	81.29	89.16	80.40	87.70	87.70	8.19%	3,186,179
Apr 17, 2026	80.21	81.86	79.91	81.06	81.06	1.06%	602,366
Apr 16, 2026	82.91	84.50	79.23	80.21	80.21	-3.05%	1,669,643
Apr 15, 2026	81.25	83.69	81.25	82.73	82.73	3.53%	1,064,306
Apr 13, 2026	79.61	81.25	78.31	79.91	79.91	-2.57%	405,473
Apr 10, 2026	79.64	83.93	79.50	82.02	82.02	3.47%	1,100,479
Apr 9, 2026	78.25	82.23	78.20	79.27	79.27	0.33%	1,104,799
Apr 8, 2026	76.04	80.20	75.18	79.01	79.01	7.38%	1,163,645
Apr 7, 2026	73.79	74.72	73.06	73.58	73.58	-0.22%	246,071
Apr 6, 2026	74.38	74.38	72.10	73.74	73.74	-0.54%	471,702
Apr 2, 2026	74.12	74.99	72.40	74.14	74.14	-2.54%	453,397
Apr 1, 2026	74.85	76.80	73.88	76.07	76.07	5.62%	314,644
Mar 30, 2026	71.55	76.67	71.20	72.02	72.02	-2.43%	1,210,849
Mar 27, 2026	75.03	76.50	73.00	73.81	73.81	-2.69%	1,940,471
Mar 25, 2026	71.76	77.18	71.76	75.85	75.85	6.05%	1,523,924
Mar 24, 2026	68.91	72.75	68.91	71.52	71.52	4.45%	924,232
Mar 23, 2026	71.59	72.00	68.10	68.47	68.47	-6.00%	1,442,230
Mar 20, 2026	74.40	75.45	71.71	72.84	72.84	-1.51%	523,327
Mar 19, 2026	76.00	76.00	73.60	73.96	73.96	-3.76%	370,507
Mar 18, 2026	75.97	77.50	74.87	76.85	76.85	2.09%	426,455
Mar 17, 2026	75.59	75.87	74.62	75.28	75.28	-0.19%	586,622
Mar 16, 2026	78.10	78.40	74.70	75.42	75.42	-3.34%	474,353
Mar 13, 2026	81.69	81.69	77.60	78.03	78.03	-4.82%	2,864,784
Mar 12, 2026	80.90	82.82	78.68	81.98	81.98	1.94%	6,241,636
Mar 11, 2026	80.40	83.84	80.18	80.42	80.42	-0.04%	2,307,110
Mar 10, 2026	80.81	81.94	79.60	80.45	80.45	0.64%	209,872
Mar 9, 2026	79.00	81.60	78.55	79.94	79.94	-2.30%	2,023,996
Mar 6, 2026	82.49	82.66	81.55	81.82	81.82	-0.87%	233,764
Mar 5, 2026	83.49	83.60	80.82	82.54	82.54	0.88%	273,935
Mar 4, 2026	83.00	83.33	81.30	81.82	81.82	-2.76%	233,155
Mar 2, 2026	83.43	86.23	83.43	84.14	84.14	-3.81%	361,155
Feb 27, 2026	87.43	88.00	86.25	87.47	87.47	0.06%	233,956
Feb 26, 2026	88.42	88.42	87.10	87.42	87.42	-1.13%	123,061
Feb 25, 2026	88.31	89.60	88.10	88.42	88.42	0.44%	104,508
Feb 24, 2026	90.59	90.85	87.50	88.03	88.03	-3.03%	159,556
Feb 23, 2026	90.90	91.18	90.10	90.78	90.78	0.02%	132,055
Feb 20, 2026	91.57	93.28	90.20	90.76	90.76	-2.21%	189,440
Feb 19, 2026	95.18	95.18	91.80	92.81	92.81	-1.96%	128,677
Feb 18, 2026	94.80	95.59	93.95	94.67	94.67	-0.12%	189,544
Feb 17, 2026	94.31	96.82	93.68	94.78	94.78	0.08%	196,453
Feb 16, 2026	96.30	98.20	94.30	94.70	94.70	-1.56%	257,912
Feb 13, 2026	93.46	99.03	92.33	96.20	96.20	2.80%	1,259,121
Feb 12, 2026	92.90	94.60	91.60	93.58	93.58	0.81%	519,640
Feb 11, 2026	93.67	94.02	92.12	92.83	92.83	-0.90%	116,206
Feb 10, 2026	92.70	94.50	92.09	93.67	93.67	1.09%	275,436
Feb 9, 2026	89.97	93.05	89.60	92.66	92.66	3.82%	409,268
Feb 6, 2026	86.00	89.79	85.58	89.25	89.25	3.98%	553,266
Feb 5, 2026	84.84	87.00	84.50	85.83	85.83	1.17%	462,629
Feb 4, 2026	83.63	85.15	81.74	84.84	84.84	2.86%	290,154