BOM:519136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	91.77	92.00	89.86	90.49	90.49	3.58%	32,042
Mar 24, 2026	89.80	90.49	87.36	87.36	87.36	-0.07%	41,716
Mar 23, 2026	87.76	89.07	85.98	87.42	87.42	-3.01%	4,915
Mar 20, 2026	89.40	93.26	89.40	90.13	90.13	0.42%	79,471
Mar 19, 2026	90.85	90.90	89.40	89.75	89.75	-1.21%	1,164
Mar 18, 2026	92.09	92.50	90.65	90.85	90.85	1.53%	1,451
Mar 17, 2026	90.00	90.97	89.43	89.48	89.48	-0.93%	618
Mar 16, 2026	90.07	91.57	88.65	90.32	90.32	0.28%	10,812
Mar 13, 2026	90.00	91.84	89.50	90.07	90.07	-1.87%	1,298
Mar 12, 2026	92.32	94.71	91.00	91.79	91.79	-1.59%	30,266
Mar 11, 2026	94.72	95.90	92.75	93.27	93.27	1.79%	846
Mar 10, 2026	91.63	91.63	91.08	91.63	91.63	1.13%	122
Mar 9, 2026	89.40	90.61	89.40	90.61	90.61	-1.92%	1,638
Mar 6, 2026	95.25	95.25	91.81	92.38	92.38	-0.62%	1,529
Mar 5, 2026	93.06	94.00	92.35	92.96	92.96	0.13%	1,834
Mar 4, 2026	94.20	95.00	86.10	92.84	92.84	-1.23%	11,520
Mar 2, 2026	94.00	96.50	93.20	94.00	94.00	-2.78%	462
Feb 27, 2026	98.30	101.48	96.45	96.69	96.69	-2.19%	1,745
Feb 26, 2026	97.70	100.01	97.50	98.85	98.85	0.36%	469
Feb 25, 2026	102.06	102.92	98.50	98.50	98.50	-0.96%	804
Feb 24, 2026	101.62	102.02	99.45	99.45	99.45	-3.44%	304
Feb 23, 2026	100.00	103.15	100.00	102.99	102.99	0.07%	121
Feb 20, 2026	103.35	103.35	102.92	102.92	102.92	-0.56%	501
Feb 19, 2026	103.50	103.50	103.50	103.50	103.50	-0.34%	10
Feb 18, 2026	104.64	104.64	101.64	103.85	103.85	-0.17%	504
Feb 17, 2026	104.20	104.20	103.75	104.03	104.03	0.13%	114
Feb 16, 2026	107.94	107.94	103.50	103.89	103.89	-3.49%	2,644
Feb 13, 2026	103.88	108.70	103.45	107.65	107.65	1.75%	9,783
Feb 12, 2026	105.79	107.44	105.64	105.80	105.80	0.38%	244
Feb 11, 2026	109.00	109.00	105.40	105.40	105.40	-2.23%	237
Feb 10, 2026	109.60	110.49	107.80	107.80	107.80	-1.52%	125
Feb 9, 2026	109.18	110.15	108.24	109.46	109.46	3.85%	1,405
Feb 6, 2026	107.06	108.17	105.40	105.40	105.40	-3.64%	16,414
Feb 5, 2026	109.60	110.09	108.01	109.38	109.38	-0.92%	340
Feb 4, 2026	102.99	112.00	102.99	110.40	110.40	5.64%	1,570
Feb 3, 2026	104.74	105.60	102.71	104.51	104.51	9.60%	2,057
Feb 2, 2026	99.46	100.68	95.34	95.36	95.36	-5.77%	1,210
Feb 1, 2026	97.47	101.20	97.47	101.20	101.20	2.22%	503
Jan 30, 2026	98.15	100.00	96.65	99.00	99.00	1.18%	231
Jan 29, 2026	96.30	101.10	96.00	97.85	97.85	2.14%	1,620
Jan 28, 2026	97.25	97.25	94.00	95.80	95.80	2.73%	524
Jan 27, 2026	94.50	94.95	92.25	93.25	93.25	-1.58%	1,425
Jan 23, 2026	95.60	98.00	94.70	94.75	94.75	-1.97%	643
Jan 22, 2026	93.45	99.45	93.45	96.65	96.65	6.33%	2,595
Jan 21, 2026	95.60	98.20	90.90	90.90	90.90	-6.14%	445
Jan 20, 2026	97.80	98.10	96.00	96.85	96.85	-2.47%	1,693
Jan 19, 2026	100.55	100.60	99.10	99.30	99.30	-2.31%	274
Jan 16, 2026	101.70	101.70	101.60	101.65	101.65	-1.36%	69
Jan 14, 2026	101.90	103.45	101.05	103.05	103.05	0.88%	6,077
Jan 13, 2026	104.30	104.30	102.10	102.15	102.15	-0.87%	706