BOM:532880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	66.00	73.70	66.00	72.94	72.94	6.39%	8,089
Apr 1, 2026	65.30	70.50	65.30	68.56	68.56	4.88%	15,014
Mar 30, 2026	67.00	68.57	64.05	65.37	65.37	-3.44%	3,500
Mar 27, 2026	69.72	70.23	67.50	67.70	67.70	-4.31%	17,448
Mar 25, 2026	71.20	72.31	70.75	70.75	70.75	1.04%	1,865
Mar 24, 2026	69.96	71.14	69.10	70.02	70.02	1.85%	6,340
Mar 23, 2026	70.65	71.43	68.17	68.75	68.75	-3.94%	12,134
Mar 20, 2026	72.00	73.70	71.07	71.57	71.57	1.10%	8,576
Mar 19, 2026	71.35	73.84	69.67	70.79	70.79	-2.07%	7,811
Mar 18, 2026	72.00	74.30	70.60	72.29	72.29	0.10%	25,794
Mar 17, 2026	71.45	80.05	70.06	72.22	72.22	5.25%	90,727
Mar 16, 2026	70.00	70.78	68.10	68.62	68.62	-3.08%	4,410
Mar 13, 2026	73.35	73.67	70.58	70.80	70.80	-3.01%	5,206
Mar 12, 2026	73.22	76.02	72.50	73.00	73.00	-2.51%	14,540
Mar 11, 2026	74.05	77.23	74.05	74.88	74.88	-0.47%	3,477
Mar 10, 2026	74.67	76.16	73.83	75.23	75.23	2.70%	996
Mar 9, 2026	77.44	79.37	71.60	73.25	73.25	-4.04%	2,861
Mar 6, 2026	77.50	81.08	74.65	76.33	76.33	-2.38%	8,136
Mar 5, 2026	76.80	78.31	75.82	78.19	78.19	4.28%	2,307
Mar 4, 2026	76.18	77.17	74.49	74.98	74.98	-3.14%	2,513
Mar 2, 2026	66.35	77.41	66.35	77.41	77.41	-1.98%	6,462
Feb 27, 2026	78.75	79.21	78.40	78.97	78.97	0.89%	1,526
Feb 26, 2026	79.56	79.56	77.69	78.27	78.27	1.11%	1,272
Feb 25, 2026	76.74	78.00	76.18	77.41	77.41	1.86%	5,026
Feb 24, 2026	75.20	78.46	75.20	76.00	76.00	-3.65%	2,754
Feb 23, 2026	79.04	79.95	78.06	78.88	78.88	-0.52%	16,446
Feb 20, 2026	78.60	79.34	78.43	79.29	79.29	1.77%	859
Feb 19, 2026	79.40	79.40	77.91	77.91	77.91	-0.63%	5,795
Feb 18, 2026	77.05	79.15	77.05	78.40	78.40	-0.38%	486
Feb 17, 2026	77.40	79.41	77.00	78.70	78.70	1.33%	6,821
Feb 16, 2026	78.84	78.84	77.36	77.67	77.67	-1.57%	5,918
Feb 13, 2026	79.69	79.69	78.24	78.91	78.91	-1.34%	6,466
Feb 12, 2026	77.16	80.95	77.16	79.98	79.98	0.78%	13,536
Feb 11, 2026	78.86	80.15	77.05	79.36	79.36	0.72%	21,101
Feb 10, 2026	79.45	80.51	77.71	78.79	78.79	-0.83%	5,085
Feb 9, 2026	79.19	79.69	78.90	79.45	79.45	0.15%	320
Feb 6, 2026	79.00	79.33	76.91	79.33	79.33	-0.19%	5,109
Feb 5, 2026	78.60	80.50	78.57	79.48	79.48	0.51%	6,954
Feb 4, 2026	81.90	81.90	77.06	79.08	79.08	2.40%	17,260
Feb 3, 2026	76.78	78.03	74.10	77.23	77.23	2.88%	15,247
Feb 2, 2026	71.92	75.42	71.15	75.07	75.07	2.03%	7,815
Feb 1, 2026	74.31	76.31	71.25	73.58	73.58	-1.16%	39,586
Jan 30, 2026	75.00	75.26	73.32	74.44	74.44	0.36%	15,084
Jan 29, 2026	79.40	79.40	73.21	74.17	74.17	-5.17%	13,397
Jan 28, 2026	79.83	79.83	77.37	78.21	78.21	-0.69%	22,330
Jan 27, 2026	78.50	80.37	74.33	78.75	78.75	3.99%	34,549
Jan 23, 2026	74.73	78.13	72.92	75.73	75.73	2.09%	99,911
Jan 22, 2026	72.91	75.81	72.68	74.18	74.18	2.93%	19,021
Jan 21, 2026	69.00	73.90	68.10	72.07	72.07	1.94%	47,862
Jan 20, 2026	73.64	73.64	70.06	70.70	70.70	-4.29%	16,710