BOM:532880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	82.60	86.30	82.60	84.35	84.35	0.17%	5,729
May 5, 2026	82.00	85.34	82.00	84.21	84.21	-1.45%	1,335
May 4, 2026	83.53	86.24	83.30	85.45	85.45	1.46%	22,818
Apr 30, 2026	81.93	84.48	81.48	84.22	84.22	1.21%	7,099
Apr 29, 2026	81.46	84.34	81.44	83.21	83.21	1.91%	13,825
Apr 28, 2026	83.20	84.20	80.30	81.65	81.65	-2.70%	3,565
Apr 27, 2026	83.22	84.59	82.33	83.92	83.92	0.84%	2,178
Apr 24, 2026	88.98	88.98	82.30	83.22	83.22	-3.66%	1,724
Apr 23, 2026	80.20	88.85	80.00	86.38	86.38	4.34%	12,711
Apr 22, 2026	81.84	84.00	81.25	82.79	82.79	1.16%	11,462
Apr 21, 2026	73.95	82.50	73.95	81.84	81.84	3.46%	11,986
Apr 20, 2026	75.40	79.97	75.40	79.10	79.10	-1.52%	3,867
Apr 17, 2026	78.35	80.95	76.53	80.32	80.32	2.86%	5,322
Apr 16, 2026	78.85	79.36	77.19	78.09	78.09	0.15%	1,925
Apr 15, 2026	72.20	79.50	72.20	77.97	77.97	1.39%	7,935
Apr 13, 2026	75.00	77.30	74.89	76.90	76.90	-0.54%	4,862
Apr 10, 2026	77.10	77.99	75.85	77.32	77.32	2.09%	3,584
Apr 9, 2026	75.62	77.91	74.35	75.74	75.74	0.46%	11,875
Apr 8, 2026	73.00	78.87	73.00	75.39	75.39	4.53%	19,356
Apr 7, 2026	70.56	73.43	70.56	72.12	72.12	0.17%	3,302
Apr 6, 2026	74.05	74.05	70.68	72.00	72.00	-1.29%	2,261
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