BOM:532529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	82.75	83.39	81.45	81.78	81.78	0.73%	10,194
Apr 20, 2026	85.39	85.39	79.00	81.19	81.19	-0.79%	21,956
Apr 17, 2026	83.17	84.89	81.47	81.84	81.84	0.97%	25,547
Apr 16, 2026	79.37	81.53	78.98	81.05	81.05	2.31%	12,497
Apr 15, 2026	81.00	81.00	77.72	79.22	79.22	3.43%	12,740
Apr 13, 2026	77.90	77.90	72.79	76.59	76.59	-0.20%	14,720
Apr 10, 2026	77.42	81.37	75.86	76.74	76.74	1.11%	32,047
Apr 9, 2026	75.34	76.12	73.20	75.90	75.90	2.60%	20,975
Apr 8, 2026	72.03	78.00	71.10	73.98	73.98	6.48%	76,261
Apr 7, 2026	70.00	71.12	69.00	69.48	69.48	-1.00%	21,492
Apr 6, 2026	69.35	70.50	67.64	70.18	70.18	1.20%	10,856
Apr 2, 2026	67.49	69.73	64.06	69.35	69.35	2.32%	23,454
Apr 1, 2026	59.38	69.44	59.38	67.78	67.78	14.17%	89,839
Mar 30, 2026	62.60	63.11	58.77	59.37	59.37	-7.25%	56,802
Mar 27, 2026	70.00	70.00	63.00	64.01	64.01	-7.55%	30,579
Mar 25, 2026	67.00	71.00	67.00	69.24	69.24	3.41%	31,046
Mar 24, 2026	66.50	68.40	66.50	66.96	66.96	0.97%	20,268
Mar 23, 2026	70.45	71.94	65.10	66.32	66.32	-4.92%	19,056
Mar 20, 2026	70.94	71.71	69.57	69.75	69.75	-0.82%	12,428
Mar 19, 2026	72.49	72.49	70.00	70.33	70.33	-3.82%	10,581
Mar 18, 2026	71.09	73.77	71.09	73.12	73.12	2.02%	8,667
Mar 17, 2026	73.50	74.24	70.90	71.67	71.67	-2.16%	17,964
Mar 16, 2026	76.56	76.56	72.61	73.25	73.25	-4.32%	20,787
Mar 13, 2026	76.62	77.51	76.00	76.56	76.56	-0.64%	16,060
Mar 12, 2026	75.40	78.31	75.19	77.05	77.05	0.06%	14,218
Mar 11, 2026	77.01	78.89	76.56	77.00	77.00	-0.52%	23,960
Mar 10, 2026	76.50	77.68	75.78	77.40	77.40	1.45%	8,579
Mar 9, 2026	77.69	77.69	75.88	76.29	76.29	-2.49%	10,821
Mar 6, 2026	80.05	81.30	78.05	78.24	78.24	-4.71%	18,425
Mar 5, 2026	78.30	82.95	76.50	82.11	82.11	5.01%	19,435
Mar 4, 2026	78.50	78.91	77.00	78.19	78.19	-1.65%	8,844
Mar 2, 2026	78.99	81.50	77.81	79.50	79.50	0.14%	58,788
Feb 27, 2026	80.78	81.34	78.88	79.39	79.39	-2.40%	16,873
Feb 26, 2026	80.61	81.89	80.40	81.34	81.34	1.36%	8,285
Feb 25, 2026	79.90	81.71	79.90	80.25	80.25	-0.69%	3,301
Feb 24, 2026	80.01	81.42	80.01	80.81	80.81	-1.71%	9,407
Feb 23, 2026	81.95	83.03	80.71	82.22	82.22	1.28%	7,705
Feb 20, 2026	83.87	83.94	81.15	81.18	81.18	-3.21%	10,976
Feb 19, 2026	85.00	85.51	83.39	83.87	83.87	-0.37%	4,125
Feb 18, 2026	85.57	85.57	83.98	84.18	84.18	-1.19%	7,499
Feb 17, 2026	82.52	86.88	82.52	85.19	85.19	2.71%	13,203
Feb 16, 2026	83.00	84.88	82.11	82.94	82.94	-1.21%	11,721
Feb 13, 2026	85.52	85.52	83.50	83.96	83.96	-1.90%	9,242
Feb 12, 2026	86.69	87.26	85.12	85.59	85.59	-2.29%	13,084
Feb 11, 2026	88.00	90.00	86.50	87.60	87.60	-0.31%	8,542
Feb 10, 2026	88.73	89.16	87.00	87.87	87.87	-0.05%	15,996
Feb 9, 2026	85.56	89.85	85.56	87.91	87.91	2.04%	25,078
Feb 6, 2026	87.60	87.60	85.49	86.15	86.15	-1.58%	15,590
Feb 5, 2026	90.20	90.70	87.20	87.53	87.53	-3.11%	11,448
Feb 4, 2026	83.90	91.62	82.45	90.34	90.34	8.39%	85,870