BOM:507514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	72.45	77.00	72.45	76.55	76.55	7.30%	82,049
Apr 7, 2026	70.01	73.70	70.01	71.34	71.34	0.89%	28,892
Apr 6, 2026	70.95	71.58	67.81	70.71	70.71	2.01%	41,044
Apr 2, 2026	66.75	70.35	66.00	69.32	69.32	0.09%	58,215
Apr 1, 2026	64.59	69.44	63.83	69.26	69.26	11.19%	67,869
Mar 30, 2026	66.80	67.20	61.86	62.29	62.29	-7.40%	214,291
Mar 27, 2026	70.76	71.34	66.61	67.27	67.27	-5.71%	111,425
Mar 25, 2026	73.90	73.90	70.83	71.34	71.34	0.91%	95,603
Mar 24, 2026	74.80	74.80	69.11	70.70	70.70	0.86%	77,043
Mar 23, 2026	74.59	74.59	69.90	70.10	70.10	-6.02%	78,272
Mar 20, 2026	71.07	77.43	71.07	74.59	74.59	4.42%	78,516
Mar 19, 2026	73.00	74.34	71.11	71.43	71.43	-4.39%	68,555
Mar 18, 2026	73.07	75.36	72.50	74.71	74.71	3.36%	82,922
Mar 17, 2026	71.99	73.13	71.57	72.28	72.28	0.58%	35,397
Mar 16, 2026	74.34	74.39	70.72	71.86	71.86	-3.40%	76,938
Mar 13, 2026	76.25	76.93	74.12	74.39	74.39	-3.07%	63,850
Mar 12, 2026	76.00	78.08	74.71	76.75	76.75	-0.49%	56,056
Mar 11, 2026	78.29	79.60	76.10	77.13	77.13	0.93%	47,964
Mar 10, 2026	75.75	77.22	75.13	76.42	76.42	1.10%	55,515
Mar 9, 2026	78.99	78.99	75.05	75.59	75.59	-4.50%	68,350
Mar 6, 2026	76.84	81.27	76.25	79.15	79.15	3.42%	146,628
Mar 5, 2026	78.20	79.10	75.40	76.53	76.53	-1.82%	37,898
Mar 4, 2026	75.85	79.68	75.85	77.95	77.95	-1.29%	107,879
Mar 2, 2026	75.11	79.58	75.11	78.97	78.97	-1.73%	48,823
Feb 27, 2026	79.81	80.97	79.75	80.36	80.36	-1.37%	58,674
Feb 26, 2026	83.00	83.00	79.40	81.48	81.48	2.62%	97,355
Feb 25, 2026	79.56	80.86	78.62	79.40	79.40	-0.92%	39,166
Feb 24, 2026	82.01	82.11	79.32	80.14	80.14	-2.59%	42,115
Feb 23, 2026	83.99	83.99	82.20	82.27	82.27	-0.19%	22,290
Feb 20, 2026	84.57	85.30	82.00	82.43	82.43	-2.26%	36,136
Feb 19, 2026	85.96	87.40	84.11	84.34	84.34	-0.19%	56,034
Feb 18, 2026	84.00	84.89	83.53	84.50	84.50	1.48%	14,873
Feb 17, 2026	82.00	83.88	81.90	83.27	83.27	1.67%	31,001
Feb 16, 2026	82.55	83.00	81.30	81.90	81.90	-0.29%	34,369
Feb 13, 2026	86.03	87.64	81.70	82.14	82.14	-6.31%	75,855
Feb 12, 2026	87.66	89.04	87.05	87.67	87.67	0.21%	31,808
Feb 11, 2026	89.63	89.63	85.35	87.49	87.49	-8.89%	172,304
Feb 10, 2026	94.49	97.16	94.31	96.03	96.03	2.72%	34,019
Feb 9, 2026	85.58	94.05	85.58	93.49	93.49	8.23%	48,087
Feb 6, 2026	87.50	87.69	85.50	86.38	86.38	-3.03%	32,075
Feb 5, 2026	93.00	93.00	87.48	89.08	89.08	-5.00%	46,889
Feb 4, 2026	91.04	94.48	90.90	93.77	93.77	2.66%	17,119
Feb 3, 2026	89.00	91.94	88.16	91.34	91.34	5.93%	56,579
Feb 2, 2026	88.33	88.33	83.54	86.23	86.23	-0.43%	36,562
Feb 1, 2026	88.35	88.48	85.94	86.60	86.60	-2.81%	33,604
Jan 30, 2026	87.25	90.40	86.25	89.10	89.10	2.12%	37,099
Jan 29, 2026	89.00	89.90	86.25	87.25	87.25	-2.13%	29,881
Jan 28, 2026	87.70	90.70	87.20	89.15	89.15	1.83%	83,038
Jan 27, 2026	90.05	90.05	86.40	87.55	87.55	-2.56%	38,529
Jan 23, 2026	93.25	93.25	89.45	89.85	89.85	-2.39%	36,902