BOM:526614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	67.51	69.42	67.00	67.81	67.81	-0.43%	2,469
May 7, 2026	69.44	70.95	67.82	68.10	68.10	0.41%	7,863
May 6, 2026	66.80	69.49	66.80	67.82	67.82	1.56%	637
May 5, 2026	69.99	69.99	66.20	66.78	66.78	-3.13%	3,083
May 4, 2026	68.25	70.00	68.25	68.94	68.94	-1.40%	5,368
Apr 30, 2026	69.59	70.45	65.35	69.92	69.92	4.03%	8,656
Apr 29, 2026	70.70	70.70	67.05	67.21	67.21	-5.04%	33,961
Apr 28, 2026	69.75	71.50	65.70	70.78	70.78	5.11%	12,766
Apr 27, 2026	70.95	70.95	66.60	67.34	67.34	-2.35%	6,100
Apr 24, 2026	68.97	71.75	68.50	68.96	68.96	-0.01%	3,095
Apr 23, 2026	70.01	70.01	68.20	68.97	68.97	-1.47%	2,443
Apr 22, 2026	72.33	72.33	67.50	70.00	70.00	0.47%	51,383
Apr 21, 2026	69.10	71.44	69.10	69.67	69.67	0.84%	2,194
Apr 20, 2026	71.10	71.13	68.55	69.09	69.09	-2.81%	2,489
Apr 17, 2026	68.70	72.00	68.15	71.09	71.09	3.49%	7,878
Apr 16, 2026	68.88	69.40	67.00	68.69	68.69	-0.28%	7,202
Apr 15, 2026	72.40	72.40	67.30	68.88	68.88	-0.20%	5,808
Apr 13, 2026	69.50	70.88	68.12	69.02	69.02	-2.50%	3,213
Apr 10, 2026	72.60	74.50	70.00	70.79	70.79	1.27%	8,354
Apr 9, 2026	66.70	72.75	62.30	69.90	69.90	6.85%	649,777
Apr 8, 2026	63.15	67.00	62.50	65.42	65.42	4.40%	6,097
Apr 7, 2026	66.64	66.64	62.06	62.66	62.66	-2.14%	3,156
Apr 6, 2026	64.00	66.58	63.50	64.03	64.03	-3.28%	85,258
Apr 2, 2026	58.05	68.00	58.05	66.20	66.20	2.65%	101,169
Apr 1, 2026	64.68	67.99	60.31	64.49	64.49	0.86%	10,614
Mar 30, 2026	57.67	67.90	54.63	63.94	63.94	10.32%	77,540
Mar 27, 2026	59.00	62.49	48.72	57.96	57.96	1.85%	55,058
Mar 25, 2026	51.75	57.31	46.50	56.91	56.91	19.16%	55,733
Mar 24, 2026	49.43	52.49	47.21	47.76	47.76	-3.40%	5,727
Mar 23, 2026	50.15	52.74	46.40	49.44	49.44	-4.92%	10,156
Mar 20, 2026	53.34	53.34	50.00	52.00	52.00	1.23%	7,826
Mar 19, 2026	58.72	59.40	50.46	51.37	51.37	-9.13%	20,381
Mar 18, 2026	55.77	58.68	55.22	56.53	56.53	3.16%	23,971
Mar 17, 2026	57.81	58.46	53.00	54.80	54.80	-2.14%	10,597
Mar 16, 2026	56.80	56.80	53.25	56.00	56.00	1.82%	7,887
Mar 13, 2026	56.79	58.50	54.15	55.00	55.00	-1.27%	2,946
Mar 12, 2026	58.25	60.65	54.90	55.71	55.71	-5.08%	22,339
Mar 11, 2026	64.40	64.40	54.25	58.69	58.69	-4.86%	13,889
Mar 10, 2026	55.51	64.49	55.51	61.69	61.69	11.17%	15,555
Mar 9, 2026	59.16	59.16	55.21	55.49	55.49	-4.98%	2,878
Mar 6, 2026	55.56	58.60	55.56	58.40	58.40	1.21%	648
Mar 5, 2026	56.75	60.00	54.80	57.70	57.70	-3.46%	18,168
Mar 4, 2026	54.53	60.90	54.53	59.77	59.77	3.00%	7,452
Mar 2, 2026	56.29	60.00	50.00	58.03	58.03	0.33%	21,979
Feb 27, 2026	59.59	59.59	57.30	57.84	57.84	-0.50%	1,330
Feb 26, 2026	57.50	60.25	57.50	58.13	58.13	-0.97%	2,697
Feb 25, 2026	58.51	59.80	57.00	58.70	58.70	-1.99%	7,071
Feb 24, 2026	57.50	60.50	57.00	59.89	59.89	1.20%	3,606
Feb 23, 2026	57.71	62.00	57.65	59.18	59.18	2.65%	2,002
Feb 20, 2026	60.30	62.00	57.50	57.65	57.65	-3.39%	1,480