BOM:532976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	73.00	74.22	71.69	72.11	72.11	-1.84%	76,149
Apr 20, 2026	72.51	75.85	71.03	73.46	73.46	1.20%	232,327
Apr 17, 2026	71.00	74.16	68.96	72.59	72.59	5.79%	168,357
Apr 16, 2026	67.63	69.25	66.45	68.62	68.62	3.39%	109,128
Apr 15, 2026	63.33	66.74	63.33	66.37	66.37	5.67%	137,941
Apr 13, 2026	62.65	63.77	60.51	62.81	62.81	-1.61%	85,041
Apr 10, 2026	62.13	65.73	62.00	63.84	63.84	2.75%	184,049
Apr 9, 2026	62.51	64.57	61.80	62.13	62.13	-1.05%	104,347
Apr 8, 2026	58.55	65.11	58.55	62.79	62.79	8.58%	315,102
Apr 7, 2026	57.40	59.26	56.89	57.83	57.83	0.47%	104,136
Apr 6, 2026	58.85	58.85	54.79	57.56	57.56	-0.54%	207,358
Apr 2, 2026	57.39	58.40	55.09	57.87	57.87	-1.18%	119,131
Apr 1, 2026	55.46	59.27	55.43	58.56	58.56	8.16%	182,725
Mar 30, 2026	55.00	56.92	53.57	54.14	54.14	-3.63%	181,537
Mar 27, 2026	58.15	58.30	55.47	56.18	56.18	-5.17%	340,162
Mar 25, 2026	59.79	60.59	58.45	59.24	59.24	1.56%	205,850
Mar 24, 2026	58.03	61.73	56.35	58.33	58.33	0.83%	235,882
Mar 23, 2026	62.01	63.53	57.40	57.85	57.85	-10.71%	266,181
Mar 20, 2026	64.84	67.32	62.50	64.79	64.79	4.30%	188,666
Mar 19, 2026	63.10	63.29	62.00	62.12	62.12	-3.16%	47,103
Mar 18, 2026	63.58	64.93	62.48	64.15	64.15	1.54%	132,710
Mar 17, 2026	63.42	63.90	62.09	63.18	63.18	0.46%	152,397
Mar 16, 2026	62.36	63.63	60.50	62.89	62.89	0.85%	165,367
Mar 13, 2026	63.51	66.79	61.94	62.36	62.36	-6.25%	140,837
Mar 12, 2026	67.20	68.61	64.84	66.52	66.52	-1.39%	211,785
Mar 11, 2026	59.85	71.39	59.85	67.46	67.46	10.79%	917,797
Mar 10, 2026	62.24	62.24	59.72	60.89	60.89	1.58%	41,104
Mar 9, 2026	60.00	60.40	58.29	59.94	59.94	-2.69%	92,537
Mar 6, 2026	61.18	62.90	61.18	61.60	61.60	-0.63%	71,207
Mar 5, 2026	62.00	63.30	60.14	61.99	61.99	1.32%	144,325
Mar 4, 2026	64.00	64.03	60.61	61.18	61.18	-6.94%	135,125
Mar 2, 2026	73.17	73.17	65.16	65.74	65.74	-4.77%	263,875
Feb 27, 2026	71.89	75.86	68.53	69.03	69.03	-4.11%	959,709
Feb 26, 2026	70.41	73.74	68.53	71.99	71.99	5.28%	1,695,212
Feb 25, 2026	61.00	72.00	60.62	68.38	68.38	12.47%	2,011,599
Feb 24, 2026	62.00	62.00	60.29	60.80	60.80	-2.28%	52,020
Feb 23, 2026	69.00	69.00	61.69	62.22	62.22	-1.64%	35,155
Feb 20, 2026	67.74	67.74	63.02	63.26	63.26	-2.41%	26,509
Feb 19, 2026	69.03	69.03	64.15	64.82	64.82	-2.99%	31,108
Feb 18, 2026	66.92	67.31	66.15	66.82	66.82	-0.21%	28,640
Feb 17, 2026	66.51	68.03	65.73	66.96	66.96	-0.24%	47,318
Feb 16, 2026	69.30	69.30	66.57	67.12	67.12	-4.32%	50,087
Feb 13, 2026	70.20	70.69	67.74	70.15	70.15	-4.44%	163,983
Feb 12, 2026	74.15	74.41	72.60	73.41	73.41	-2.09%	43,338
Feb 11, 2026	74.83	75.37	72.51	74.98	74.98	0.20%	44,626
Feb 10, 2026	74.59	76.25	72.93	74.83	74.83	2.32%	60,792
Feb 9, 2026	76.69	76.69	72.82	73.13	73.13	-0.35%	44,035
Feb 6, 2026	75.49	75.49	71.95	73.39	73.39	-2.55%	53,578
Feb 5, 2026	70.19	76.00	70.15	75.31	75.31	6.28%	154,088
Feb 4, 2026	69.09	71.37	69.09	70.86	70.86	1.90%	29,073