BOM:507794 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	54.41	58.25	54.41	58.24	58.24	4.97%	37,643
May 5, 2026	55.88	55.88	54.40	55.48	55.48	0.85%	7,189
May 4, 2026	56.17	56.17	54.10	55.01	55.01	-0.16%	23,572
Apr 30, 2026	55.00	56.00	52.65	55.10	55.10	1.40%	7,183
Apr 29, 2026	56.20	56.20	53.73	54.34	54.34	-1.74%	16,160
Apr 28, 2026	54.01	56.19	53.02	55.30	55.30	2.48%	13,810
Apr 27, 2026	56.00	56.10	53.32	53.96	53.96	-3.83%	40,802
Apr 24, 2026	61.15	61.20	54.95	56.11	56.11	-10.52%	114,367
Apr 23, 2026	65.44	68.14	62.10	62.71	62.71	0.27%	141,138
Apr 22, 2026	61.84	63.05	60.81	62.54	62.54	1.62%	36,966
Apr 21, 2026	60.10	62.77	60.10	61.54	61.54	0.95%	15,078
Apr 20, 2026	61.05	62.00	59.98	60.96	60.96	-1.66%	39,850
Apr 17, 2026	63.25	63.25	60.68	61.99	61.99	-	58,657
Apr 16, 2026	67.65	67.65	60.63	61.99	61.99	1.54%	32,419
Apr 15, 2026	59.70	62.20	58.90	61.05	61.05	7.58%	59,142
Apr 13, 2026	50.00	57.92	50.00	56.75	56.75	5.01%	57,411
Apr 10, 2026	54.43	54.43	53.22	54.04	54.04	1.90%	38,756
Apr 9, 2026	56.49	56.60	52.51	53.03	53.03	-5.07%	45,894
Apr 8, 2026	54.49	56.07	52.48	55.86	55.86	8.21%	50,791
Apr 7, 2026	51.70	52.50	50.90	51.62	51.62	-1.02%	19,540
Apr 6, 2026	50.92	53.09	49.98	52.15	52.15	1.50%	17,936
Apr 2, 2026	51.00	52.50	48.01	51.38	51.38	5.59%	45,336
Apr 1, 2026	48.30	50.45	45.54	48.66	48.66	12.59%	60,335
Mar 30, 2026	46.24	47.40	42.80	43.22	43.22	-6.17%	25,561
Mar 27, 2026	48.69	50.06	45.60	46.06	46.06	-7.17%	103,711
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