BOM:526521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.08	51.08	48.61	50.15	50.15	0.14%	18,347
Apr 1, 2026	49.11	50.80	49.11	50.08	50.08	4.51%	11,449
Mar 30, 2026	49.13	49.20	47.70	47.92	47.92	-3.21%	17,752
Mar 27, 2026	50.91	50.91	48.88	49.51	49.51	-2.19%	13,158
Mar 25, 2026	50.67	51.76	50.45	50.62	50.62	3.77%	9,125
Mar 24, 2026	49.65	49.65	47.62	48.78	48.78	3.17%	30,583
Mar 23, 2026	49.11	49.49	47.12	47.28	47.28	-6.38%	24,407
Mar 20, 2026	50.45	51.25	50.25	50.50	50.50	0.58%	40,066
Mar 19, 2026	52.80	52.80	50.00	50.21	50.21	-4.76%	6,070
Mar 18, 2026	52.19	55.08	52.19	52.72	52.72	1.02%	22,177
Mar 17, 2026	51.10	54.00	51.10	52.19	52.19	1.50%	7,592
Mar 16, 2026	51.10	52.09	51.00	51.42	51.42	0.69%	9,441
Mar 13, 2026	53.50	54.00	51.00	51.07	51.07	-4.40%	12,757
Mar 12, 2026	54.05	54.63	53.35	53.42	53.42	-2.46%	46,139
Mar 11, 2026	55.15	56.46	54.75	54.77	54.77	-0.92%	12,175
Mar 10, 2026	55.30	55.91	54.76	55.28	55.28	1.49%	6,310
Mar 9, 2026	55.38	55.38	53.40	54.47	54.47	-2.00%	1,572
Mar 6, 2026	57.07	58.58	55.35	55.58	55.58	-3.05%	8,820
Mar 5, 2026	56.91	57.65	56.25	57.33	57.33	0.92%	26,149
Mar 4, 2026	56.11	57.23	56.11	56.81	56.81	-1.93%	3,691
Mar 2, 2026	58.50	59.44	57.40	57.93	57.93	-3.00%	9,514
Feb 27, 2026	61.08	61.08	59.50	59.72	59.72	-2.23%	1,670
Feb 26, 2026	61.13	61.31	60.74	61.08	61.08	-0.34%	5,372
Feb 25, 2026	62.99	62.99	60.61	61.29	61.29	-0.65%	1,290
Feb 24, 2026	61.08	61.79	60.59	61.69	61.69	0.52%	18,115
Feb 23, 2026	60.10	61.88	60.10	61.37	61.37	-0.02%	2,386
Feb 20, 2026	57.05	61.69	57.05	61.38	61.38	0.54%	6,694
Feb 19, 2026	62.30	62.61	60.83	61.05	61.05	-1.88%	9,267
Feb 18, 2026	62.43	62.72	62.10	62.22	62.22	0.19%	24,793
Feb 17, 2026	62.21	62.90	62.10	62.10	62.10	-0.06%	833
Feb 16, 2026	62.00	62.41	62.00	62.14	62.14	0.24%	556
Feb 13, 2026	63.05	63.05	61.70	61.99	61.99	-1.81%	632
Feb 12, 2026	63.91	64.24	62.76	63.13	63.13	-1.61%	3,820
Feb 11, 2026	63.81	64.98	63.54	64.16	64.16	0.02%	1,181
Feb 10, 2026	60.51	65.05	60.51	64.15	64.15	-0.47%	5,151
Feb 9, 2026	61.38	64.77	61.38	64.45	64.45	3.19%	3,408
Feb 6, 2026	62.70	62.73	61.76	62.46	62.46	-0.75%	859
Feb 5, 2026	62.70	63.33	62.15	62.93	62.93	0.50%	1,334
Feb 4, 2026	62.40	64.40	61.90	62.62	62.62	0.37%	5,160
Feb 3, 2026	61.52	64.02	61.15	62.39	62.39	3.60%	5,215
Feb 2, 2026	61.50	61.50	58.88	60.22	60.22	2.68%	1,924
Feb 1, 2026	60.50	62.18	58.30	58.65	58.65	-3.01%	12,592
Jan 30, 2026	62.30	64.35	59.70	60.47	60.47	-3.09%	6,093
Jan 29, 2026	62.57	63.79	61.05	62.40	62.40	-0.61%	1,416
Jan 28, 2026	62.19	63.54	62.19	62.78	62.78	0.95%	1,586
Jan 27, 2026	60.58	62.82	56.85	62.19	62.19	2.93%	28,451
Jan 23, 2026	63.90	63.90	60.00	60.42	60.42	-5.40%	5,065
Jan 22, 2026	61.40	64.48	61.40	63.87	63.87	1.28%	10,989
Jan 21, 2026	62.05	63.50	61.83	63.06	63.06	0.73%	4,451
Jan 20, 2026	64.70	65.07	62.14	62.60	62.60	-2.73%	3,440