BOM:532525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	77.18	81.45	76.96	80.16	80.16	5.95%	12,736,990
Apr 20, 2026	73.55	76.90	72.33	75.66	75.66	4.04%	2,283,124
Apr 17, 2026	71.45	72.97	71.24	72.72	72.72	2.08%	723,770
Apr 16, 2026	71.90	72.27	70.26	71.24	71.24	-0.21%	1,404,098
Apr 15, 2026	71.05	72.18	70.85	71.39	71.39	1.72%	1,294,653
Apr 13, 2026	68.74	70.53	67.75	70.18	70.18	-0.50%	771,866
Apr 10, 2026	70.31	71.48	69.25	70.53	70.53	0.69%	1,580,837
Apr 9, 2026	70.05	71.15	69.33	70.05	70.05	0.07%	1,732,590
Apr 8, 2026	69.83	70.72	68.33	70.00	70.00	5.17%	2,516,965
Apr 7, 2026	66.53	66.88	65.39	66.56	66.56	-0.05%	919,753
Apr 6, 2026	64.29	66.95	63.01	66.59	66.59	4.10%	2,105,861
Apr 2, 2026	63.00	64.24	61.24	63.97	63.97	-1.40%	1,348,108
Apr 1, 2026	64.08	65.46	63.29	64.88	64.88	5.81%	1,312,837
Mar 30, 2026	63.10	63.34	61.10	61.32	61.32	-4.87%	1,338,047
Mar 27, 2026	64.45	64.94	63.10	64.46	64.46	-1.59%	637,106
Mar 25, 2026	64.56	66.85	64.00	65.50	65.50	2.57%	848,666
Mar 24, 2026	65.07	65.07	62.45	63.86	63.86	2.50%	1,272,617
Mar 23, 2026	64.59	64.59	61.55	62.30	62.30	-4.65%	1,048,119
Mar 20, 2026	63.00	66.33	63.00	65.34	65.34	4.34%	784,842
Mar 19, 2026	61.90	63.74	61.90	62.62	62.62	-2.34%	996,562
Mar 18, 2026	62.89	64.39	62.53	64.12	64.12	2.64%	980,583
Mar 17, 2026	63.97	63.97	61.40	62.47	62.47	-1.33%	811,501
Mar 16, 2026	64.00	64.29	62.00	63.31	63.31	-1.22%	1,594,367
Mar 13, 2026	67.07	67.07	63.90	64.09	64.09	-4.57%	1,573,542
Mar 12, 2026	65.45	68.04	65.41	67.16	67.16	0.12%	1,622,035
Mar 11, 2026	69.19	69.19	66.75	67.08	67.08	-2.43%	850,629
Mar 10, 2026	67.25	69.08	66.42	68.75	68.75	4.53%	1,699,938
Mar 9, 2026	66.97	67.75	63.51	65.77	65.77	-6.23%	3,794,543
Mar 6, 2026	71.09	71.16	69.80	70.14	70.14	-1.86%	1,049,495
Mar 5, 2026	69.03	71.93	69.00	71.47	71.47	4.35%	1,798,491
Mar 4, 2026	70.03	70.54	67.24	68.49	68.49	-4.85%	3,615,187
Mar 2, 2026	66.59	74.57	66.59	71.98	71.98	-3.83%	4,889,767
Feb 27, 2026	75.62	76.99	73.80	74.85	74.85	-1.02%	3,779,224
Feb 26, 2026	74.62	75.86	73.18	75.62	75.62	1.98%	3,781,587
Feb 25, 2026	72.04	74.83	71.67	74.15	74.15	3.22%	3,547,595
Feb 24, 2026	69.50	72.41	69.10	71.84	71.84	3.13%	5,451,613
Feb 23, 2026	69.34	71.23	69.12	69.66	69.66	1.25%	2,081,130
Feb 20, 2026	67.65	69.35	67.17	68.80	68.80	1.22%	698,138
Feb 19, 2026	69.06	69.89	67.52	67.97	67.97	-1.49%	1,812,942
Feb 18, 2026	67.63	69.23	67.40	69.00	69.00	2.59%	1,358,559
Feb 17, 2026	66.00	67.60	65.46	67.26	67.26	2.67%	842,317
Feb 16, 2026	65.17	65.74	64.38	65.51	65.51	0.12%	455,885
Feb 13, 2026	65.44	66.00	64.80	65.43	65.43	-0.24%	1,110,120
Feb 12, 2026	66.08	67.19	65.31	65.59	65.59	-0.97%	1,068,832
Feb 11, 2026	67.10	67.24	65.75	66.23	66.23	-1.18%	445,352
Feb 10, 2026	66.51	67.69	65.49	67.02	67.02	1.09%	1,668,022
Feb 9, 2026	66.69	67.46	65.73	66.30	66.30	1.22%	648,553
Feb 6, 2026	64.85	65.85	64.68	65.50	65.50	0.78%	795,865
Feb 5, 2026	65.46	66.00	64.67	64.99	64.99	-0.57%	846,310
Feb 4, 2026	63.75	65.50	63.38	65.36	65.36	2.70%	807,342