BOM:532475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	100.79	101.63	98.26	99.40	99.40	-0.02%	32,072
Apr 20, 2026	92.98	103.90	92.98	99.42	99.42	7.68%	155,492
Apr 17, 2026	93.98	94.48	91.50	92.33	92.33	-0.45%	16,606
Apr 16, 2026	90.30	94.50	88.52	92.75	92.75	5.10%	36,234
Apr 15, 2026	85.48	89.49	85.48	88.25	88.25	4.66%	17,943
Apr 13, 2026	83.70	85.48	81.52	84.32	84.32	0.23%	5,864
Apr 10, 2026	82.86	85.59	82.86	84.13	84.13	1.24%	27,910
Apr 9, 2026	81.52	84.28	81.10	83.10	83.10	1.03%	20,381
Apr 8, 2026	80.28	82.40	79.29	82.25	82.25	5.92%	4,808
Apr 7, 2026	77.50	79.01	76.22	77.65	77.65	-0.38%	7,550
Apr 6, 2026	74.72	78.29	74.72	77.95	77.95	1.34%	17,562
Apr 2, 2026	72.01	77.27	72.01	76.92	76.92	0.34%	15,868
Apr 1, 2026	70.98	77.08	70.98	76.66	76.66	9.17%	23,567
Mar 30, 2026	73.00	74.65	69.50	70.22	70.22	-4.90%	40,103
Mar 27, 2026	76.94	77.38	71.20	73.84	73.84	-2.97%	223,767
Mar 25, 2026	77.48	79.74	75.68	76.10	76.10	-0.48%	6,175
Mar 24, 2026	75.19	77.90	74.50	76.47	76.47	2.51%	45,650
Mar 23, 2026	78.48	78.48	74.50	74.60	74.60	-5.38%	22,659
Mar 20, 2026	78.48	80.28	78.48	78.84	78.84	0.79%	18,170
Mar 19, 2026	79.02	79.63	77.51	78.22	78.22	-2.30%	11,557
Mar 18, 2026	78.94	81.80	78.91	80.06	80.06	2.42%	13,211
Mar 17, 2026	76.03	78.74	76.03	78.17	78.17	1.13%	6,556
Mar 16, 2026	80.25	80.25	75.16	77.30	77.30	-3.57%	27,851
Mar 13, 2026	81.50	81.50	78.60	80.16	80.16	-1.23%	7,112
Mar 12, 2026	81.98	82.74	79.80	81.16	81.16	-0.21%	4,538
Mar 11, 2026	83.48	83.48	81.22	81.33	81.33	-1.60%	256,799
Mar 10, 2026	81.48	83.27	80.15	82.65	82.65	2.76%	7,034
Mar 9, 2026	82.28	82.28	79.02	80.43	80.43	-3.32%	275,075
Mar 6, 2026	83.94	84.01	82.00	83.19	83.19	-0.14%	4,921
Mar 5, 2026	82.78	85.31	81.53	83.31	83.31	1.21%	4,823
Mar 4, 2026	82.55	83.80	81.65	82.31	82.31	-2.99%	6,959
Mar 2, 2026	85.00	85.43	83.52	84.85	84.85	-2.96%	283,837
Feb 27, 2026	86.38	89.51	85.80	87.44	87.44	0.96%	12,305
Feb 26, 2026	87.03	89.14	85.46	86.61	86.61	-1.07%	7,167
Feb 25, 2026	88.70	89.98	87.05	87.55	87.55	-0.67%	5,649
Feb 24, 2026	92.74	92.74	87.62	88.14	88.14	-3.49%	4,728
Feb 23, 2026	93.04	93.04	90.43	91.33	91.33	-1.84%	10,369
Feb 20, 2026	92.62	94.58	91.12	93.04	93.04	-0.06%	15,083
Feb 19, 2026	95.95	96.74	92.70	93.10	93.10	-2.27%	10,108
Feb 18, 2026	97.00	97.27	94.45	95.26	95.26	-1.40%	6,869
Feb 17, 2026	91.44	100.87	91.44	96.61	96.61	6.67%	72,504
Feb 16, 2026	92.00	92.00	89.00	90.57	90.57	0.39%	8,786
Feb 13, 2026	90.86	91.30	87.70	90.22	90.22	-1.04%	12,423
Feb 12, 2026	93.97	94.30	90.65	91.17	91.17	-1.89%	19,992
Feb 11, 2026	93.35	103.61	89.40	92.93	92.93	-0.02%	53,495
Feb 10, 2026	87.98	96.51	86.41	92.95	92.95	6.53%	37,110
Feb 9, 2026	81.00	88.40	81.00	87.25	87.25	6.60%	13,229
Feb 6, 2026	82.45	82.45	80.71	81.85	81.85	-1.10%	1,006
Feb 5, 2026	83.00	84.29	82.32	82.76	82.76	-0.77%	9,250
Feb 4, 2026	82.50	83.51	80.55	83.40	83.40	1.82%	4,103