BOM:517174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	32,500.40	33,134.95	32,232.25	32,526.15	32,526.15	-0.86%	659
Apr 17, 2026	32,194.15	32,981.75	31,850.00	32,808.35	32,808.35	3.20%	7,135
Apr 16, 2026	30,570.80	31,900.00	30,570.80	31,791.35	31,791.35	4.17%	836
Apr 15, 2026	29,000.10	30,570.30	29,000.10	30,519.55	30,519.55	4.39%	440
Apr 13, 2026	28,002.55	29,438.50	27,753.15	29,236.30	29,236.30	2.26%	575
Apr 10, 2026	27,997.60	28,670.70	27,820.00	28,590.80	28,590.80	2.95%	572
Apr 9, 2026	27,599.85	28,287.25	27,236.00	27,772.55	27,772.55	2.28%	749
Apr 8, 2026	27,995.00	28,378.05	27,012.80	27,152.60	27,152.60	-0.40%	998
Apr 7, 2026	28,449.30	28,449.30	27,015.00	27,260.40	27,260.40	-0.73%	226
Apr 6, 2026	27,405.45	27,536.10	26,600.00	27,460.55	27,460.55	2.21%	174
Apr 2, 2026	27,224.40	27,260.45	26,535.05	26,868.05	26,868.05	-1.51%	396
Apr 1, 2026	27,879.60	27,879.60	26,742.45	27,278.80	27,278.80	3.54%	297
Mar 30, 2026	27,000.00	27,013.45	26,250.05	26,346.65	26,346.65	-2.46%	336
Mar 27, 2026	27,900.75	28,125.00	26,950.00	27,011.05	27,011.05	-4.02%	303
Mar 25, 2026	27,892.25	28,400.00	27,882.10	28,142.45	28,142.45	1.83%	202
Mar 24, 2026	27,500.00	27,952.40	27,000.00	27,635.55	27,635.55	1.51%	269
Mar 23, 2026	28,246.10	28,246.10	27,016.90	27,224.15	27,224.15	-4.03%	518
Mar 20, 2026	28,745.25	29,032.40	28,177.35	28,366.55	28,366.55	-0.43%	272
Mar 19, 2026	29,000.00	29,099.00	28,400.00	28,489.45	28,489.45	-2.49%	183
Mar 18, 2026	29,300.00	29,719.95	29,085.00	29,218.25	29,218.25	-0.19%	317
Mar 17, 2026	29,499.25	29,716.70	29,180.00	29,274.50	29,274.50	-0.01%	136
Mar 16, 2026	30,000.10	30,076.80	29,105.00	29,277.00	29,277.00	-2.66%	297
Mar 13, 2026	30,600.00	30,600.00	29,970.05	30,076.80	30,076.80	-1.61%	66
Mar 12, 2026	30,548.15	30,840.00	30,200.00	30,569.55	30,569.55	-0.11%	131
Mar 11, 2026	30,900.00	31,079.95	30,525.25	30,604.40	30,604.40	-0.62%	155
Mar 10, 2026	30,415.00	30,890.00	30,250.00	30,795.65	30,795.65	3.71%	274
Mar 9, 2026	29,950.00	30,041.00	29,389.00	29,695.35	29,695.35	-0.92%	32,471
Mar 6, 2026	29,995.00	30,082.00	29,891.30	29,969.95	29,969.95	0.05%	102
Mar 5, 2026	30,165.90	30,442.45	29,904.05	29,954.40	29,954.40	-0.70%	260
Mar 4, 2026	30,290.95	30,291.00	29,836.05	30,165.90	30,165.90	-0.46%	147
Mar 2, 2026	30,400.05	30,971.95	30,261.00	30,306.80	30,306.80	-2.07%	103
Feb 27, 2026	31,250.35	31,250.35	30,905.00	30,947.40	30,947.40	-0.97%	66
Feb 26, 2026	32,000.00	32,000.00	31,205.25	31,250.35	31,250.35	-0.52%	25
Feb 25, 2026	31,699.95	32,437.40	31,200.00	31,414.95	31,414.95	-0.59%	157
Feb 24, 2026	31,479.95	31,850.85	31,325.80	31,600.65	31,600.65	-0.18%	178
Feb 23, 2026	32,200.00	32,200.00	30,950.00	31,658.45	31,658.45	2.49%	266
Feb 20, 2026	31,058.30	31,209.05	30,841.00	30,890.55	30,890.55	-0.54%	64
Feb 19, 2026	31,384.15	31,495.95	31,004.60	31,058.30	31,058.30	-1.04%	143
Feb 18, 2026	31,623.70	31,623.70	31,310.00	31,384.15	31,384.15	-0.01%	116
Feb 17, 2026	31,200.00	31,563.00	31,105.00	31,388.25	31,388.25	0.63%	45
Feb 16, 2026	32,998.95	32,998.95	30,921.30	31,191.35	31,191.35	-0.54%	140
Feb 13, 2026	31,690.00	31,690.00	31,229.10	31,360.00	31,360.00	-1.50%	103
Feb 12, 2026	32,035.65	32,093.45	31,733.65	31,838.80	31,838.80	-1.32%	151
Feb 11, 2026	32,320.80	32,496.65	31,995.00	32,264.55	32,264.55	0.27%	57
Feb 10, 2026	32,519.05	32,698.35	32,110.00	32,176.70	32,176.70	-0.96%	96
Feb 9, 2026	32,500.00	32,700.00	32,023.60	32,490.00	32,490.00	1.61%	194
Feb 6, 2026	32,335.00	32,925.15	31,874.05	31,976.60	31,976.60	-1.64%	181
Feb 5, 2026	33,005.85	33,005.85	32,428.35	32,510.65	32,510.65	-1.50%	44
Feb 4, 2026	33,600.45	33,600.45	32,900.00	33,005.85	33,005.85	-2.24%	84
Feb 3, 2026	33,501.40	34,595.00	33,370.65	33,762.85	33,762.85	0.30%	298