BOM:508954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	72.00	72.58	67.84	70.16	70.16	-3.52%	1,638
May 7, 2026	72.10	72.72	72.10	72.72	72.72	0.25%	105
May 6, 2026	71.27	72.81	70.06	72.54	72.54	1.78%	892
May 5, 2026	72.51	72.51	71.00	71.27	71.27	-1.97%	2,738
May 4, 2026	73.80	74.16	71.60	72.70	72.70	1.68%	2,099
Apr 30, 2026	72.51	73.50	71.44	71.50	71.50	-3.09%	1,625
Apr 29, 2026	73.63	74.79	72.25	73.78	73.78	3.62%	3,031
Apr 28, 2026	72.84	72.84	71.20	71.20	71.20	-1.11%	4,509
Apr 27, 2026	69.55	73.38	69.55	72.00	72.00	3.66%	3,796
Apr 24, 2026	72.32	72.44	68.25	69.46	69.46	-1.81%	1,520
Apr 23, 2026	72.50	73.00	70.05	70.74	70.74	-3.25%	809
Apr 22, 2026	67.24	74.37	67.24	73.12	73.12	6.50%	4,091
Apr 21, 2026	71.95	71.95	68.50	68.66	68.66	-0.20%	1,541
Apr 20, 2026	74.00	74.00	68.53	68.80	68.80	-6.59%	6,699
Apr 17, 2026	71.15	75.00	69.31	73.65	73.65	8.18%	22,926
Apr 16, 2026	66.60	71.00	66.48	68.08	68.08	5.14%	7,479
Apr 15, 2026	67.80	69.80	64.05	64.75	64.75	3.35%	7,806
Apr 13, 2026	62.47	62.65	61.48	62.65	62.65	-2.57%	1,156
Apr 10, 2026	64.15	64.80	63.55	64.30	64.30	1.08%	3,681
Apr 9, 2026	61.20	64.58	61.20	63.61	63.61	3.11%	7,299
Apr 8, 2026	67.00	70.50	61.00	61.69	61.69	-0.16%	12,010
Apr 7, 2026	55.60	63.00	55.01	61.79	61.79	13.69%	11,919
Apr 6, 2026	52.50	57.20	52.50	54.35	54.35	1.06%	1,879
Apr 2, 2026	61.30	61.30	52.77	53.78	53.78	-4.07%	1,419
Apr 1, 2026	55.00	56.57	54.94	56.06	56.06	9.71%	5,280
Mar 30, 2026	54.89	55.11	49.06	51.10	51.10	-8.77%	17,178
Mar 27, 2026	53.61	57.00	52.99	56.01	56.01	4.48%	31,699
Mar 25, 2026	55.90	57.25	53.61	53.61	53.61	-1.67%	9,373
Mar 24, 2026	57.90	57.90	53.56	54.52	54.52	-3.95%	5,590
Mar 23, 2026	56.50	59.90	51.55	56.76	56.76	2.84%	36,595
Mar 20, 2026	71.97	74.17	54.39	55.19	55.19	-15.80%	96,331
Mar 19, 2026	56.40	67.68	55.40	65.55	65.55	16.22%	61,416
Mar 18, 2026	55.69	57.90	53.50	56.40	56.40	1.81%	15,866
Mar 17, 2026	58.01	58.45	55.00	55.40	55.40	-2.45%	7,452
Mar 16, 2026	56.69	57.90	54.50	56.79	56.79	-2.25%	9,712
Mar 13, 2026	59.10	60.16	57.51	58.10	58.10	-1.69%	62,349
Mar 12, 2026	58.16	61.25	57.33	59.10	59.10	1.62%	10,488
Mar 11, 2026	63.99	65.20	57.25	58.16	58.16	-5.58%	24,925
Mar 10, 2026	60.91	64.00	60.10	61.60	61.60	1.22%	19,280
Mar 9, 2026	62.00	66.00	60.15	60.86	60.86	-5.94%	20,226
Mar 6, 2026	68.49	70.00	63.50	64.70	64.70	-3.65%	14,306
Mar 5, 2026	68.19	71.26	66.53	67.15	67.15	-3.49%	13,089
Mar 4, 2026	66.00	73.06	64.51	69.58	69.58	3.76%	6,555
Mar 2, 2026	75.10	77.90	62.80	67.06	67.06	-14.57%	113,779
Feb 27, 2026	78.17	78.50	77.70	78.50	78.50	0.42%	172
Feb 26, 2026	79.20	79.80	76.66	78.17	78.17	-2.23%	408
Feb 25, 2026	81.60	81.60	76.33	79.95	79.95	-1.43%	4,948
Feb 24, 2026	81.70	85.00	78.00	81.11	81.11	-0.23%	14,842
Feb 23, 2026	81.48	81.48	81.30	81.30	81.30	0.09%	563
Feb 20, 2026	80.00	84.50	80.00	81.23	81.23	1.60%	4,658