BOM:523309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	81.81	81.81	78.21	79.24	79.24	-1.21%	13,508
May 8, 2026	84.85	84.85	79.10	80.21	80.21	-15.68%	133,311
May 7, 2026	89.77	96.95	88.50	95.13	95.13	7.16%	34,726
May 6, 2026	86.29	90.89	86.29	88.77	88.77	1.68%	24,109
May 5, 2026	84.38	89.90	82.51	87.30	87.30	4.09%	24,270
May 4, 2026	81.82	84.43	81.82	83.87	83.87	2.51%	6,554
Apr 30, 2026	83.24	83.24	81.21	81.82	81.82	-1.85%	5,677
Apr 29, 2026	83.00	84.20	82.59	83.36	83.36	0.14%	9,027
Apr 28, 2026	82.99	84.85	82.70	83.24	83.24	0.29%	10,404
Apr 27, 2026	83.80	83.80	82.05	83.00	83.00	0.99%	7,667
Apr 24, 2026	82.37	83.40	81.75	82.19	82.19	-0.72%	12,587
Apr 23, 2026	84.00	84.10	82.15	82.79	82.79	-2.58%	32,281
Apr 22, 2026	86.00	86.00	83.49	84.98	84.98	0.32%	10,404
Apr 21, 2026	83.99	87.50	82.75	84.71	84.71	2.62%	19,423
Apr 20, 2026	84.00	84.45	81.25	82.55	82.55	-0.02%	14,374
Apr 17, 2026	83.95	83.95	81.55	82.57	82.57	-0.67%	24,551
Apr 16, 2026	84.80	86.00	82.05	83.13	83.13	0.86%	27,924
Apr 15, 2026	81.16	83.16	81.16	82.42	82.42	1.70%	29,087
Apr 13, 2026	80.01	84.21	79.73	81.04	81.04	-1.92%	20,645
Apr 10, 2026	82.89	83.75	81.10	82.63	82.63	1.59%	26,389
Apr 9, 2026	83.44	83.44	80.60	81.34	81.34	-1.51%	16,721
Apr 8, 2026	82.15	85.01	82.00	82.59	82.59	1.03%	21,536
Apr 7, 2026	78.50	89.70	74.10	81.75	81.75	4.21%	36,598
Apr 6, 2026	78.35	82.49	77.15	78.45	78.45	-1.56%	27,021
Apr 2, 2026	81.00	84.45	77.00	79.69	79.69	-7.37%	97,400
Apr 1, 2026	89.80	89.80	85.13	86.03	86.03	5.26%	13,035
Mar 30, 2026	83.51	85.46	81.02	81.73	81.73	-3.70%	22,798
Mar 27, 2026	85.05	86.51	82.60	84.87	84.87	-1.65%	19,067
Mar 25, 2026	89.94	92.00	85.55	86.29	86.29	-2.43%	41,055
Mar 24, 2026	94.40	97.00	86.00	88.44	88.44	1.24%	46,851
Mar 23, 2026	88.00	91.18	85.00	87.36	87.36	-2.89%	27,834
Mar 20, 2026	94.90	94.90	87.51	89.96	89.96	2.16%	51,505
Mar 19, 2026	87.00	93.50	83.99	88.06	88.06	-0.82%	86,991
Mar 18, 2026	81.50	89.94	79.20	88.79	88.79	12.55%	150,123
Mar 17, 2026	82.99	83.99	77.40	78.89	78.89	-2.54%	44,251
Mar 16, 2026	79.95	87.75	79.61	80.95	80.95	1.45%	70,265
Mar 13, 2026	78.60	93.49	78.60	79.79	79.79	2.32%	93,555
Mar 12, 2026	80.60	80.60	77.50	77.98	77.98	-4.14%	15,749
Mar 11, 2026	81.78	84.00	80.50	81.35	81.35	-1.55%	12,943
Mar 10, 2026	83.21	84.00	81.60	82.63	82.63	-0.45%	9,490
Mar 9, 2026	89.00	89.00	80.10	83.00	83.00	-0.72%	14,065
Mar 6, 2026	84.97	84.97	82.20	83.60	83.60	-1.61%	707
Mar 5, 2026	85.31	85.31	83.86	84.97	84.97	-3.50%	13,181
Mar 4, 2026	83.62	89.00	82.00	88.05	88.05	5.30%	16,081
Mar 2, 2026	84.00	85.97	82.50	83.62	83.62	-4.71%	11,124
Feb 27, 2026	89.93	89.93	86.26	87.75	87.75	1.32%	9,819
Feb 26, 2026	86.00	89.00	86.00	86.61	86.61	-0.79%	10,714
Feb 25, 2026	86.06	90.00	85.30	87.30	87.30	-0.58%	17,655
Feb 24, 2026	87.40	89.99	84.80	87.81	87.81	0.02%	11,571
Feb 23, 2026	93.90	93.90	87.00	87.79	87.79	-0.95%	18,904