BOM:532604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	54.74	56.60	54.15	56.51	56.51	1.67%	16,683
Apr 21, 2026	54.99	55.73	53.63	55.58	55.58	0.82%	16,812
Apr 20, 2026	59.39	59.39	53.81	55.13	55.13	-2.67%	15,290
Apr 17, 2026	56.80	57.43	55.40	56.64	56.64	-	23,946
Apr 16, 2026	56.39	56.88	52.39	56.64	56.64	4.54%	117,805
Apr 15, 2026	50.50	54.18	48.79	54.18	54.18	9.99%	51,097
Apr 13, 2026	45.21	49.61	42.20	49.26	49.26	9.22%	56,606
Apr 10, 2026	44.95	45.81	42.27	45.10	45.10	8.28%	15,198
Apr 9, 2026	43.21	43.60	41.10	41.65	41.65	-	2,863
Apr 8, 2026	41.01	44.60	41.01	41.65	41.65	-0.41%	11,785
Apr 7, 2026	40.11	41.99	40.11	41.82	41.82	1.19%	3,566
Apr 6, 2026	42.00	42.85	40.05	41.33	41.33	3.22%	28,972
Apr 2, 2026	37.85	40.57	36.82	40.04	40.04	4.65%	5,667
Apr 1, 2026	35.85	39.19	35.85	38.26	38.26	3.71%	88,119
Mar 30, 2026	36.56	37.16	35.20	36.89	36.89	-2.59%	13,988
Mar 27, 2026	37.25	39.68	36.53	37.87	37.87	0.11%	9,093
Mar 25, 2026	35.56	38.29	35.56	37.83	37.83	3.70%	10,573
Mar 24, 2026	35.09	36.48	33.93	36.48	36.48	4.98%	9,201
Mar 23, 2026	34.91	35.98	34.75	34.75	34.75	-4.98%	37,756
Mar 20, 2026	35.99	38.19	35.99	36.57	36.57	-0.41%	8,115
Mar 19, 2026	36.81	37.65	36.00	36.72	36.72	-1.26%	3,411
Mar 18, 2026	36.26	38.98	36.26	37.19	37.19	-2.44%	6,067
Mar 17, 2026	38.20	40.00	38.05	38.12	38.12	-4.82%	24,896
Mar 16, 2026	40.50	40.90	40.05	40.05	40.05	-4.98%	6,023
Mar 13, 2026	42.15	42.21	42.15	42.15	42.15	-2.00%	1,620
Mar 12, 2026	41.33	43.01	41.33	43.01	43.01	1.99%	430,119
Mar 11, 2026	43.00	43.00	42.17	42.17	42.17	-2.00%	305,701
Mar 10, 2026	44.77	44.77	43.03	43.03	43.03	-1.98%	9,775
Mar 9, 2026	43.91	43.91	43.90	43.90	43.90	-1.99%	3,977
Mar 6, 2026	45.69	45.69	44.78	44.79	44.79	-1.97%	12,201
Mar 5, 2026	46.62	46.62	45.69	45.69	45.69	-1.99%	1,848
Mar 4, 2026	46.70	46.70	46.62	46.62	46.62	-1.96%	18,421
Mar 2, 2026	46.50	47.90	46.50	47.55	47.55	0.63%	21,599
Feb 27, 2026	47.80	47.80	46.12	47.25	47.25	0.62%	2,836
Feb 26, 2026	46.50	46.96	46.05	46.96	46.96	0.99%	4,234
Feb 25, 2026	47.00	47.00	46.50	46.50	46.50	-0.21%	2,943
Feb 24, 2026	46.99	46.99	45.80	46.60	46.60	-0.21%	3,032
Feb 23, 2026	45.95	47.70	45.95	46.70	46.70	-0.38%	3,434
Feb 20, 2026	46.88	46.88	46.88	46.88	46.88	-1.99%	7,655
Feb 19, 2026	47.83	48.50	47.83	47.83	47.83	-1.99%	1,709
Feb 18, 2026	47.55	48.80	47.45	48.80	48.80	0.81%	6,695
Feb 17, 2026	50.00	50.00	48.41	48.41	48.41	-1.98%	12,313
Feb 16, 2026	48.43	49.39	48.43	49.39	49.39	1.98%	149,043
Feb 13, 2026	46.91	48.43	46.91	48.43	48.43	1.98%	96,052
Feb 12, 2026	47.00	48.40	47.00	47.49	47.49	-0.08%	154,386
Feb 11, 2026	47.50	47.53	46.74	47.53	47.53	0.81%	8,817
Feb 10, 2026	49.06	49.06	47.15	47.15	47.15	-1.98%	39,052
Feb 9, 2026	45.40	48.10	43.52	48.10	48.10	5.00%	75,402
Feb 6, 2026	45.81	45.81	45.81	45.81	45.81	5.00%	30,261
Feb 5, 2026	43.63	43.63	43.63	43.63	43.63	4.98%	39,488