BOM:526650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.03	66.00	63.61	64.76	64.76	-0.98%	2,809,906
Mar 25, 2026	65.03	66.23	64.45	65.40	65.40	0.51%	4,765,542
Mar 24, 2026	65.15	65.43	63.75	65.07	65.07	1.89%	150,061
Mar 23, 2026	64.01	64.68	61.95	63.86	63.86	-1.77%	4,247,574
Mar 20, 2026	65.52	66.59	64.88	65.01	65.01	-0.57%	1,555,687
Mar 19, 2026	65.50	66.80	64.80	65.38	65.38	-1.61%	112,707
Mar 18, 2026	66.25	66.90	64.67	66.45	66.45	1.10%	2,462,782
Mar 17, 2026	65.03	66.25	65.00	65.73	65.73	-0.30%	2,392,270
Mar 16, 2026	63.00	68.25	62.32	65.93	65.93	4.87%	4,538,079
Mar 13, 2026	64.00	64.07	61.35	62.87	62.87	-1.95%	1,449,331
Mar 12, 2026	65.55	65.82	63.85	64.12	64.12	-3.02%	1,382,665
Mar 11, 2026	65.58	68.99	65.53	66.12	66.12	-0.65%	696,345
Mar 10, 2026	65.00	67.67	64.75	66.55	66.55	4.69%	219,644
Mar 9, 2026	65.79	65.93	62.91	63.57	63.57	-4.96%	264,521
Mar 6, 2026	68.04	68.74	66.50	66.89	66.89	-2.21%	1,607,061
Mar 5, 2026	68.28	69.14	67.75	68.40	68.40	-0.67%	2,466,013
Mar 4, 2026	69.50	69.51	65.72	68.86	68.86	-1.53%	2,490,345
Mar 2, 2026	68.05	70.14	68.05	69.93	69.93	-1.52%	141,325
Feb 27, 2026	71.35	74.23	70.30	71.01	71.01	-1.06%	165,673
Feb 26, 2026	76.51	76.51	70.55	71.77	71.77	-4.32%	348,940
Feb 25, 2026	78.36	78.66	74.60	75.01	75.01	-3.89%	228,839
Feb 24, 2026	78.63	80.47	77.11	78.05	78.05	-0.56%	329,154
Feb 23, 2026	73.29	80.00	73.28	78.49	78.49	6.93%	695,100
Feb 20, 2026	75.48	75.48	71.14	73.40	73.40	1.02%	855,861
Feb 19, 2026	75.15	75.74	72.10	72.66	72.66	-3.61%	192,721
Feb 18, 2026	75.90	75.90	74.41	75.38	75.38	-0.74%	2,506,304
Feb 17, 2026	75.21	75.95	73.71	75.94	75.94	1.39%	2,431,703
Feb 16, 2026	75.05	75.45	73.86	74.90	74.90	0.12%	165,099
Feb 13, 2026	73.97	75.00	72.88	74.81	74.81	0.82%	253,239
Feb 12, 2026	72.68	75.04	72.50	74.20	74.20	2.09%	284,690
Feb 11, 2026	69.10	73.10	68.18	72.68	72.68	5.23%	349,146
Feb 10, 2026	68.85	71.44	68.25	69.07	69.07	1.59%	375,318
Feb 9, 2026	66.07	68.39	66.07	67.99	67.99	1.06%	361,267
Feb 6, 2026	67.50	67.88	66.78	67.28	67.28	-0.22%	184,072
Feb 5, 2026	66.70	67.70	65.55	67.43	67.43	1.34%	271,183
Feb 4, 2026	65.88	68.03	64.35	66.54	66.54	2.37%	203,939
Feb 3, 2026	65.25	67.02	64.75	65.00	65.00	1.66%	3,309,600
Feb 2, 2026	63.17	65.99	62.16	63.94	63.94	1.19%	2,522,248
Feb 1, 2026	66.49	68.54	62.55	63.19	63.19	-3.16%	634,953
Jan 30, 2026	65.28	67.07	65.00	65.25	65.25	-0.79%	317,870
Jan 29, 2026	63.86	66.60	63.46	65.77	65.77	2.99%	3,405,059
Jan 28, 2026	60.82	64.50	60.54	63.86	63.86	5.00%	529,177
Jan 27, 2026	60.76	61.50	58.28	60.82	60.82	0.12%	534,649
Jan 23, 2026	64.50	64.50	59.08	60.75	60.75	-4.26%	404,368
Jan 22, 2026	62.05	63.90	60.79	63.45	63.45	4.38%	4,841,980
Jan 21, 2026	63.76	65.00	59.50	60.79	60.79	-6.10%	3,573,035
Jan 20, 2026	66.25	67.07	64.42	64.74	64.74	-3.56%	340,278
Jan 19, 2026	68.98	68.98	66.03	67.13	67.13	-2.67%	306,760
Jan 16, 2026	68.30	72.42	67.71	68.97	68.97	0.44%	8,330,194
Jan 14, 2026	62.01	69.00	62.01	68.67	68.67	10.14%	4,541,646