BOM:507474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	42.39	48.00	40.65	43.96	43.96	7.43%	62,882
May 8, 2026	40.47	42.39	40.47	40.92	40.92	0.89%	12,393
May 7, 2026	43.09	43.69	39.51	40.56	40.56	-5.87%	17,921
May 6, 2026	43.05	43.80	42.00	43.09	43.09	0.61%	2,371
May 5, 2026	41.51	43.05	41.51	42.83	42.83	-2.21%	1,016
May 4, 2026	45.90	45.95	41.65	43.80	43.80	5.11%	2,487
Apr 30, 2026	42.77	42.77	41.00	41.67	41.67	-2.57%	502
Apr 29, 2026	41.99	43.39	41.50	42.77	42.77	2.86%	1,600
Apr 28, 2026	42.02	42.50	41.41	41.58	41.58	-0.91%	1,821
Apr 27, 2026	41.23	43.88	41.23	41.96	41.96	-0.17%	1,566
Apr 24, 2026	42.50	42.90	41.50	42.03	42.03	-3.93%	1,987
Apr 23, 2026	42.89	46.00	42.89	43.75	43.75	0.05%	7,012
Apr 22, 2026	44.00	44.00	42.20	43.73	43.73	1.09%	1,006
Apr 21, 2026	43.91	43.91	42.00	43.26	43.26	4.90%	2,570
Apr 20, 2026	42.50	44.00	41.00	41.24	41.24	-2.96%	3,169
Apr 17, 2026	42.00	43.19	41.75	42.50	42.50	1.80%	10,168
Apr 16, 2026	40.93	42.00	40.20	41.75	41.75	3.93%	6,424
Apr 15, 2026	40.94	40.94	39.00	40.17	40.17	-1.21%	12,875
Apr 13, 2026	42.90	42.90	40.26	40.66	40.66	-5.73%	2,947
Apr 10, 2026	43.01	44.05	42.45	43.13	43.13	1.87%	2,389
Apr 9, 2026	43.99	45.00	42.10	42.34	42.34	-0.54%	12,538
Apr 8, 2026	44.00	44.00	38.52	42.57	42.57	-1.94%	24,156
Apr 7, 2026	36.87	44.24	36.87	43.41	43.41	17.74%	24,647
Apr 6, 2026	35.51	37.00	35.51	36.87	36.87	1.63%	5,463
Apr 2, 2026	36.00	36.36	34.50	36.28	36.28	2.69%	2,917
Apr 1, 2026	35.00	35.50	33.40	35.33	35.33	3.88%	869
Mar 30, 2026	35.99	35.99	32.50	34.01	34.01	-1.39%	4,812
Mar 27, 2026	35.07	36.26	30.20	34.49	34.49	-3.74%	14,729
Mar 25, 2026	34.99	36.88	34.99	35.83	35.83	2.49%	71,289
Mar 24, 2026	37.32	37.32	34.20	34.96	34.96	-3.18%	9,788
Mar 23, 2026	36.98	36.98	36.10	36.11	36.11	-2.43%	3,520
Mar 20, 2026	37.03	37.35	36.10	37.01	37.01	-0.05%	894
Mar 19, 2026	37.00	38.49	36.50	37.03	37.03	-1.93%	7,085
Mar 18, 2026	40.00	40.00	36.90	37.76	37.76	0.35%	6,279
Mar 17, 2026	36.00	40.00	34.59	37.63	37.63	3.01%	12,973
Mar 16, 2026	35.25	36.70	34.41	36.53	36.53	4.31%	34,101
Mar 13, 2026	37.10	37.88	34.60	35.02	35.02	-4.91%	13,996
Mar 12, 2026	36.50	39.50	35.50	36.83	36.83	0.88%	13,371
Mar 11, 2026	36.94	37.94	36.10	36.51	36.51	-0.41%	14,851
Mar 10, 2026	36.99	37.11	36.17	36.66	36.66	1.72%	23,983
Mar 9, 2026	38.16	38.16	36.01	36.04	36.04	-5.31%	2,211
Mar 6, 2026	38.78	38.78	37.06	38.06	38.06	-1.86%	2,777
Mar 5, 2026	39.88	39.88	38.55	38.78	38.78	-0.74%	1,462
Mar 4, 2026	40.00	40.50	39.00	39.07	39.07	-2.62%	5,039
Mar 2, 2026	38.16	40.85	36.00	40.12	40.12	3.88%	61,906
Feb 27, 2026	39.00	39.50	37.15	38.62	38.62	-0.95%	78,817
Feb 26, 2026	41.50	42.68	38.22	38.99	38.99	-5.59%	92,033
Feb 25, 2026	41.32	42.00	41.30	41.30	41.30	-1.57%	2,544
Feb 24, 2026	42.69	42.69	40.21	41.96	41.96	0.41%	2,914
Feb 23, 2026	42.00	42.01	40.70	41.79	41.79	-0.50%	3,142