BOM:507794 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	49.69	50.43	49.40	49.62	49.62	3.70%	19,448
Mar 24, 2026	48.93	49.18	46.92	47.85	47.85	2.53%	24,449
Mar 23, 2026	47.30	48.51	46.48	46.67	46.67	-4.54%	22,928
Mar 20, 2026	48.19	51.31	48.19	48.89	48.89	0.53%	21,338
Mar 19, 2026	50.66	51.43	48.35	48.63	48.63	-6.53%	56,723
Mar 18, 2026	48.85	53.33	48.85	52.03	52.03	5.71%	113,561
Mar 17, 2026	50.21	50.59	48.85	49.22	49.22	-1.38%	32,311
Mar 16, 2026	52.23	52.23	48.60	49.91	49.91	-3.98%	64,220
Mar 13, 2026	54.11	55.21	51.53	51.98	51.98	-4.57%	36,178
Mar 12, 2026	54.39	55.37	53.40	54.47	54.47	-1.36%	22,335
Mar 11, 2026	53.27	59.92	53.26	55.22	55.22	3.66%	35,780
Mar 10, 2026	51.36	54.98	50.48	53.27	53.27	3.52%	24,932
Mar 9, 2026	53.55	53.55	50.00	51.46	51.46	-3.78%	7,833
Mar 6, 2026	56.03	56.03	53.30	53.48	53.48	-2.64%	8,176
Mar 5, 2026	54.97	55.86	53.17	54.93	54.93	-0.07%	5,776
Mar 4, 2026	55.54	56.35	54.00	54.97	54.97	-3.29%	7,509
Mar 2, 2026	55.00	58.65	53.97	56.84	56.84	0.66%	12,767
Feb 27, 2026	57.20	57.94	56.25	56.47	56.47	-0.90%	5,603
Feb 26, 2026	57.90	58.65	56.50	56.98	56.98	-0.31%	5,468
Feb 25, 2026	58.55	59.41	55.87	57.16	57.16	-2.92%	18,494
Feb 24, 2026	58.84	59.53	57.65	58.88	58.88	0.07%	1,834
Feb 23, 2026	59.63	60.76	58.31	58.84	58.84	-0.78%	2,391
Feb 20, 2026	57.65	60.57	57.65	59.30	59.30	-1.10%	5,759
Feb 19, 2026	60.89	61.27	59.67	59.96	59.96	-1.53%	3,743
Feb 18, 2026	61.71	61.71	59.38	60.89	60.89	0.64%	19,427
Feb 17, 2026	59.25	61.03	58.90	60.50	60.50	1.70%	6,501
Feb 16, 2026	58.40	60.00	58.40	59.49	59.49	0.35%	48,193
Feb 13, 2026	62.60	62.60	58.85	59.28	59.28	-5.96%	17,835
Feb 12, 2026	65.51	66.26	62.00	63.04	63.04	-4.38%	13,807
Feb 11, 2026	66.05	66.50	65.43	65.93	65.93	-1.66%	7,030
Feb 10, 2026	66.47	68.70	66.32	67.04	67.04	0.77%	16,443
Feb 9, 2026	64.40	67.06	64.40	66.53	66.53	2.48%	9,135
Feb 6, 2026	65.86	66.00	64.26	64.92	64.92	-2.08%	3,031
Feb 5, 2026	68.99	69.40	65.50	66.30	66.30	-2.53%	10,399
Feb 4, 2026	62.00	69.43	62.00	68.02	68.02	3.36%	14,924
Feb 3, 2026	68.47	68.47	63.79	65.81	65.81	3.34%	23,946
Feb 2, 2026	63.52	64.35	60.96	63.68	63.68	-0.67%	22,801
Feb 1, 2026	65.19	67.97	63.11	64.11	64.11	-1.17%	12,972
Jan 30, 2026	64.60	65.61	60.22	64.87	64.87	6.20%	18,517
Jan 29, 2026	61.93	62.42	59.86	61.08	61.08	-1.09%	11,455
Jan 28, 2026	59.55	62.50	59.15	61.75	61.75	4.47%	17,047
Jan 27, 2026	57.46	59.63	55.20	59.11	59.11	3.16%	27,236
Jan 23, 2026	60.18	60.18	56.68	57.30	57.30	-4.99%	16,299
Jan 22, 2026	65.00	66.20	59.17	60.31	60.31	-4.39%	31,143
Jan 21, 2026	65.37	67.18	62.53	63.08	63.08	-4.25%	19,399
Jan 20, 2026	69.50	69.50	65.70	65.88	65.88	-4.09%	8,521
Jan 19, 2026	68.42	70.25	67.11	68.69	68.69	1.78%	9,290
Jan 16, 2026	68.00	69.54	67.16	67.49	67.49	-1.60%	12,049
Jan 14, 2026	70.17	70.17	68.00	68.59	68.59	-0.29%	2,979
Jan 13, 2026	70.91	71.10	68.49	68.79	68.79	-2.04%	5,199