BOM:511018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	61.79	62.00	59.12	60.72	60.72	-1.73%	61,234
May 5, 2026	61.01	62.00	60.10	61.79	61.79	0.21%	36,592
May 4, 2026	59.99	62.69	58.99	61.66	61.66	2.85%	169,369
Apr 30, 2026	62.88	62.88	59.26	59.95	59.95	-3.12%	61,737
Apr 29, 2026	64.90	64.90	61.30	61.88	61.88	-2.52%	42,138
Apr 28, 2026	63.67	64.39	62.52	63.48	63.48	-0.20%	92,922
Apr 27, 2026	64.75	64.75	62.35	63.61	63.61	-0.22%	43,234
Apr 24, 2026	63.02	65.47	62.06	63.75	63.75	1.29%	528,797
Apr 23, 2026	62.99	65.85	60.25	62.94	62.94	0.82%	105,506
Apr 22, 2026	61.71	63.49	60.00	62.43	62.43	1.17%	119,657
Apr 21, 2026	62.50	63.95	60.11	61.71	61.71	-1.85%	65,376
Apr 20, 2026	64.50	64.50	62.00	62.87	62.87	-1.61%	52,923
Apr 17, 2026	61.45	64.89	60.95	63.90	63.90	4.86%	664,472
Apr 16, 2026	66.34	67.00	60.00	60.94	60.94	-4.41%	720,602
Apr 15, 2026	67.20	67.90	63.00	63.75	63.75	-2.52%	112,630
Apr 13, 2026	66.00	66.90	63.27	65.40	65.40	-2.43%	102,802
Apr 10, 2026	71.72	71.99	66.00	67.03	67.03	-6.66%	1,246,780
Apr 9, 2026	70.00	72.50	65.00	71.81	71.81	3.43%	528,272
Apr 8, 2026	75.00	76.00	67.98	69.43	69.43	-4.93%	1,219,966
Apr 7, 2026	73.00	75.98	67.23	73.03	73.03	0.72%	1,316,631
Apr 6, 2026	69.34	75.00	69.34	72.51	72.51	4.57%	450,525
Apr 2, 2026	58.00	69.56	55.00	69.34	69.34	19.61%	966,395
Apr 1, 2026	49.99	58.20	49.10	57.97	57.97	19.53%	362,009
Mar 30, 2026	49.99	52.00	48.00	48.50	48.50	-0.53%	76,568
Mar 27, 2026	42.44	51.99	39.00	48.76	48.76	12.35%	603,540
Mar 25, 2026	46.53	51.84	38.16	43.40	43.40	-8.11%	5,279,231
Mar 24, 2026	49.00	50.00	46.55	47.23	47.23	-2.40%	128,618
Mar 23, 2026	53.36	53.39	47.50	48.39	48.39	-10.41%	267,183
Mar 20, 2026	55.45	55.45	53.13	54.01	54.01	0.30%	113,530
Mar 19, 2026	55.75	57.20	53.10	53.85	53.85	-0.66%	114,526
Mar 18, 2026	56.80	56.80	53.01	54.21	54.21	-	61,863
Mar 17, 2026	57.49	57.49	53.00	54.21	54.21	-2.24%	86,252
Mar 16, 2026	54.73	58.30	52.02	55.45	55.45	1.32%	55,440
Mar 13, 2026	58.88	58.88	53.51	54.73	54.73	-5.41%	82,362
Mar 12, 2026	58.99	59.00	55.25	57.86	57.86	1.08%	38,785
Mar 11, 2026	58.00	60.28	56.52	57.24	57.24	0.62%	46,211
Mar 10, 2026	60.99	60.99	56.52	56.89	56.89	-1.34%	78,739
Mar 9, 2026	62.73	62.73	57.01	57.66	57.66	-3.95%	65,167
Mar 6, 2026	61.90	62.60	59.50	60.03	60.03	-3.22%	39,854
Mar 5, 2026	58.99	63.50	58.99	62.03	62.03	5.85%	156,794
Mar 4, 2026	53.99	60.65	52.50	58.60	58.60	6.99%	158,926
Mar 2, 2026	59.00	61.02	53.06	54.77	54.77	-12.34%	1,175,487
Feb 27, 2026	61.98	64.30	60.00	62.48	62.48	1.63%	350,930
Feb 26, 2026	58.89	62.00	58.15	61.48	61.48	6.07%	114,266
Feb 25, 2026	57.99	59.95	57.50	57.96	57.96	0.80%	86,921
Feb 24, 2026	54.27	58.50	52.50	57.50	57.50	5.95%	552,077
Feb 23, 2026	52.90	54.90	50.00	54.27	54.27	12.76%	352,426
Feb 20, 2026	59.99	67.02	47.39	48.13	48.13	-18.74%	6,303,017
Feb 19, 2026	58.99	60.10	56.66	59.23	59.23	5.75%	81,528
Feb 18, 2026	56.88	57.50	55.64	56.01	56.01	0.86%	103,029