BOM:532719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	55.20	55.94	53.86	54.45	54.45	-1.27%	15,082
Apr 20, 2026	54.10	55.95	53.32	55.15	55.15	1.01%	49,150
Apr 17, 2026	50.29	55.50	50.29	54.60	54.60	8.25%	94,202
Apr 16, 2026	50.00	51.35	49.39	50.44	50.44	0.22%	18,824
Apr 15, 2026	50.01	51.00	50.00	50.33	50.33	2.26%	67,262
Apr 13, 2026	49.05	50.49	48.10	49.22	49.22	-1.68%	54,224
Apr 10, 2026	48.85	50.50	48.29	50.06	50.06	4.66%	66,789
Apr 9, 2026	48.55	49.19	47.33	47.83	47.83	-1.36%	15,146
Apr 8, 2026	46.80	48.95	46.80	48.49	48.49	5.90%	40,116
Apr 7, 2026	45.55	46.36	45.39	45.79	45.79	0.42%	10,137
Apr 6, 2026	45.49	45.94	44.43	45.60	45.60	0.68%	15,590
Apr 2, 2026	47.00	47.00	43.37	45.29	45.29	-1.44%	30,454
Apr 1, 2026	43.72	46.61	43.72	45.95	45.95	7.44%	14,343
Mar 30, 2026	46.87	46.87	40.79	42.77	42.77	-7.86%	83,085
Mar 27, 2026	49.25	49.25	46.30	46.42	46.42	-5.61%	75,227
Mar 25, 2026	48.00	50.70	47.24	49.18	49.18	2.03%	30,422
Mar 24, 2026	48.10	49.50	46.31	48.20	48.20	4.26%	36,179
Mar 23, 2026	49.40	49.40	45.50	46.23	46.23	-6.36%	33,185
Mar 20, 2026	49.20	52.20	49.05	49.37	49.37	0.43%	49,997
Mar 19, 2026	51.04	51.04	48.67	49.16	49.16	-4.71%	29,118
Mar 18, 2026	47.75	53.98	47.75	51.59	51.59	5.87%	140,909
Mar 17, 2026	48.29	49.71	47.85	48.73	48.73	1.86%	25,658
Mar 16, 2026	49.18	49.49	47.46	47.84	47.84	-2.01%	32,436
Mar 13, 2026	51.46	51.46	48.48	48.82	48.82	-3.99%	42,354
Mar 12, 2026	51.37	51.69	50.72	50.85	50.85	-2.31%	11,414
Mar 11, 2026	51.10	53.50	51.10	52.05	52.05	1.36%	23,138
Mar 10, 2026	48.19	51.80	47.31	51.35	51.35	8.54%	67,079
Mar 9, 2026	48.20	48.29	47.00	47.31	47.31	-4.37%	32,008
Mar 6, 2026	50.92	50.92	49.21	49.47	49.47	0.59%	16,681
Mar 5, 2026	50.00	50.54	48.74	49.18	49.18	-0.63%	24,661
Mar 4, 2026	48.98	49.68	48.51	49.49	49.49	-1.88%	20,069
Mar 2, 2026	50.49	51.25	49.34	50.44	50.44	-2.61%	57,578
Feb 27, 2026	48.22	52.59	48.22	51.79	51.79	7.34%	133,466
Feb 26, 2026	47.94	49.15	47.89	48.25	48.25	0.69%	30,557
Feb 25, 2026	47.90	49.00	47.71	47.92	47.92	-0.54%	12,001
Feb 24, 2026	48.30	48.61	47.84	48.18	48.18	-0.17%	9,579
Feb 23, 2026	48.10	49.00	47.87	48.26	48.26	-3.44%	36,618
Feb 20, 2026	50.49	51.94	49.55	49.98	49.98	-0.73%	65,214
Feb 19, 2026	52.95	54.55	50.04	50.35	50.35	0.14%	313,824
Feb 18, 2026	50.04	50.95	49.86	50.28	50.28	0.70%	4,401
Feb 17, 2026	50.47	51.30	49.89	49.93	49.93	-0.58%	8,288
Feb 16, 2026	50.81	51.91	50.09	50.22	50.22	-0.46%	15,545
Feb 13, 2026	51.90	51.90	50.10	50.45	50.45	-2.70%	23,696
Feb 12, 2026	54.10	54.10	51.50	51.85	51.85	-4.19%	16,813
Feb 11, 2026	57.99	60.20	52.29	54.12	54.12	-6.33%	171,076
Feb 10, 2026	57.80	58.10	56.42	57.78	57.78	1.19%	27,249
Feb 9, 2026	53.60	57.71	53.60	57.10	57.10	4.66%	26,763
Feb 6, 2026	54.25	55.00	53.30	54.56	54.56	2.15%	63,089
Feb 5, 2026	52.41	53.99	51.89	53.41	53.41	1.50%	49,136
Feb 4, 2026	47.80	52.98	47.80	52.62	52.62	9.99%	37,012