BOM:506808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	57.50	57.50	52.30	53.24	53.24	-1.52%	14,030
Apr 17, 2026	54.73	55.50	52.18	54.06	54.06	0.20%	23,806
Apr 16, 2026	54.10	56.99	53.20	53.95	53.95	-0.19%	13,170
Apr 15, 2026	54.00	54.80	53.30	54.05	54.05	0.56%	11,922
Apr 13, 2026	52.20	54.54	51.99	53.75	53.75	-0.90%	9,242
Apr 10, 2026	52.90	54.90	52.90	54.24	54.24	3.45%	10,959
Apr 9, 2026	53.43	53.43	51.15	52.43	52.43	-1.87%	3,312
Apr 8, 2026	54.90	54.90	52.01	53.43	53.43	3.71%	18,496
Apr 7, 2026	51.40	54.90	49.51	51.52	51.52	0.76%	10,310
Apr 6, 2026	54.00	54.00	48.50	51.13	51.13	10.79%	28,118
Apr 2, 2026	45.00	46.44	43.30	46.15	46.15	0.81%	7,777
Apr 1, 2026	44.99	47.00	44.89	45.78	45.78	8.48%	19,014
Mar 30, 2026	45.88	46.00	41.61	42.20	42.20	-8.02%	42,078
Mar 27, 2026	49.80	49.80	45.56	45.88	45.88	-2.40%	16,501
Mar 25, 2026	45.32	47.84	45.30	47.01	47.01	1.18%	28,125
Mar 24, 2026	46.26	48.00	46.18	46.46	46.46	0.04%	15,547
Mar 23, 2026	49.48	49.72	45.90	46.44	46.44	-6.16%	12,688
Mar 20, 2026	48.80	51.36	48.16	49.49	49.49	3.06%	5,713
Mar 19, 2026	49.00	50.25	47.76	48.02	48.02	-3.28%	9,509
Mar 18, 2026	50.00	50.54	49.25	49.65	49.65	1.93%	3,774
Mar 17, 2026	49.68	50.40	48.68	48.71	48.71	-	4,130
Mar 16, 2026	49.11	50.77	47.31	48.71	48.71	-4.11%	10,692
Mar 13, 2026	51.00	51.25	49.01	50.80	50.80	-0.88%	4,810
Mar 12, 2026	52.87	52.87	49.47	51.25	51.25	-1.12%	10,041
Mar 11, 2026	48.10	51.90	47.00	51.83	51.83	5.91%	19,046
Mar 10, 2026	48.40	50.40	48.00	48.94	48.94	-0.10%	6,434
Mar 9, 2026	50.99	50.99	48.05	48.99	48.99	-2.04%	10,337
Mar 6, 2026	51.93	51.93	49.25	50.01	50.01	-3.06%	7,102
Mar 5, 2026	51.00	52.00	49.65	51.59	51.59	2.12%	3,590
Mar 4, 2026	51.49	51.49	48.04	50.52	50.52	-1.88%	13,364
Mar 2, 2026	51.55	53.60	49.89	51.49	51.49	-6.94%	19,540
Feb 27, 2026	53.65	55.60	51.85	55.33	55.33	3.13%	20,541
Feb 26, 2026	55.45	55.45	53.00	53.65	53.65	-1.36%	16,888
Feb 25, 2026	53.14	55.43	53.14	54.39	54.39	1.00%	5,074
Feb 24, 2026	54.46	55.68	53.55	53.85	53.85	-0.63%	7,928
Feb 23, 2026	56.88	57.00	54.00	54.19	54.19	-4.63%	25,118
Feb 20, 2026	56.99	57.50	54.60	56.82	56.82	5.83%	50,921
Feb 19, 2026	53.73	56.30	53.30	53.69	53.69	-0.35%	4,608
Feb 18, 2026	53.29	55.67	53.29	53.88	53.88	1.11%	8,856
Feb 17, 2026	52.22	54.50	52.22	53.29	53.29	-0.22%	4,593
Feb 16, 2026	55.80	56.70	53.00	53.41	53.41	-3.99%	21,749
Feb 13, 2026	56.71	57.89	55.00	55.63	55.63	-1.90%	16,923
Feb 12, 2026	54.06	57.25	49.16	56.71	56.71	3.47%	46,576
Feb 11, 2026	57.97	57.97	53.20	54.81	54.81	1.37%	12,031
Feb 10, 2026	53.60	54.77	52.10	54.07	54.07	5.13%	21,592
Feb 9, 2026	52.29	53.80	49.93	51.43	51.43	0.39%	12,484
Feb 6, 2026	53.00	53.00	50.40	51.23	51.23	-4.87%	11,912
Feb 5, 2026	48.99	55.90	46.10	53.85	53.85	14.36%	96,659
Feb 4, 2026	46.48	48.00	44.06	47.09	47.09	5.61%	21,231
Feb 3, 2026	46.00	46.00	44.00	44.59	44.59	0.07%	10,548