BOM:532985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.90	80.43	78.01	79.98	79.98	-0.32%	11,636
Apr 1, 2026	80.02	84.40	79.60	80.24	80.24	0.56%	10,792
Mar 30, 2026	80.48	80.99	78.23	79.79	79.79	-1.16%	8,464
Mar 27, 2026	81.17	82.79	80.00	80.73	80.73	-1.55%	10,386
Mar 25, 2026	81.58	82.81	81.58	82.00	82.00	1.69%	3,776
Mar 24, 2026	82.47	82.47	79.51	80.64	80.64	1.96%	4,602
Mar 23, 2026	81.07	81.20	77.56	79.09	79.09	-3.27%	49,177
Mar 20, 2026	83.48	83.48	80.22	81.76	81.76	0.38%	3,804
Mar 19, 2026	83.37	83.46	81.05	81.45	81.45	-2.85%	19,614
Mar 18, 2026	83.63	84.17	83.00	83.84	83.84	1.06%	2,402
Mar 17, 2026	83.47	84.09	82.30	82.96	82.96	-0.11%	2,596
Mar 16, 2026	82.98	84.58	81.00	83.05	83.05	1.02%	17,487
Mar 13, 2026	84.67	84.67	81.37	82.21	82.21	-1.76%	11,711
Mar 12, 2026	84.70	84.70	83.00	83.68	83.68	-0.46%	11,195
Mar 11, 2026	84.86	85.62	83.73	84.07	84.07	-2.08%	17,441
Mar 10, 2026	84.06	86.68	84.06	85.86	85.86	1.42%	4,890
Mar 9, 2026	84.46	85.74	83.50	84.66	84.66	-1.76%	15,091
Mar 6, 2026	87.48	87.48	85.53	86.18	86.18	-0.95%	2,561
Mar 5, 2026	86.78	87.90	86.67	87.01	87.01	1.12%	5,263
Mar 4, 2026	85.90	87.47	85.56	86.05	86.05	-2.09%	10,489
Mar 2, 2026	87.99	89.48	86.77	87.89	87.89	-1.11%	10,631
Feb 27, 2026	90.18	90.76	88.65	88.88	88.88	-1.45%	8,314
Feb 26, 2026	89.51	91.11	88.70	90.19	90.19	0.43%	44,341
Feb 25, 2026	90.00	90.57	89.69	89.80	89.80	-0.12%	1,586
Feb 24, 2026	89.72	91.49	89.46	89.91	89.91	-0.83%	2,539
Feb 23, 2026	89.43	91.58	89.43	90.66	90.66	0.22%	2,051
Feb 20, 2026	90.11	90.89	89.67	90.46	90.46	-0.08%	1,046
Feb 19, 2026	92.48	92.48	89.97	90.53	90.53	-1.11%	4,589
Feb 18, 2026	90.32	92.48	90.32	91.55	91.55	0.37%	1,851
Feb 17, 2026	91.86	91.86	90.39	91.21	91.21	0.96%	751
Feb 16, 2026	90.90	91.36	89.06	90.34	90.34	-0.12%	2,200
Feb 13, 2026	91.72	92.13	90.00	90.45	90.45	-1.06%	2,378
Feb 12, 2026	91.70	91.70	91.19	91.42	91.42	-0.63%	906
Feb 11, 2026	93.14	93.14	91.61	92.00	92.00	-0.15%	1,289
Feb 10, 2026	92.67	92.67	91.61	92.14	92.14	0.41%	881
Feb 9, 2026	92.27	93.07	91.21	91.76	91.76	0.66%	1,686
Feb 6, 2026	89.89	91.68	89.89	91.16	91.16	0.31%	841
Feb 5, 2026	91.39	91.50	90.80	90.88	90.88	-0.74%	1,104
Feb 4, 2026	91.98	92.47	91.04	91.56	91.56	0.34%	5,476
Feb 3, 2026	93.99	93.99	89.50	91.25	91.25	2.94%	6,456
Feb 2, 2026	89.53	93.19	87.62	88.64	88.64	-0.78%	6,663
Feb 1, 2026	89.62	89.70	89.09	89.34	89.34	-0.31%	2,085
Jan 30, 2026	89.29	89.87	89.26	89.62	89.62	0.63%	14,192
Jan 29, 2026	89.75	90.20	88.53	89.06	89.06	-0.77%	34,890
Jan 28, 2026	89.95	89.95	89.05	89.75	89.75	0.82%	4,811
Jan 27, 2026	89.74	90.48	88.52	89.02	89.02	-0.31%	3,868
Jan 23, 2026	89.80	89.90	88.23	89.30	89.30	-0.47%	10,590
Jan 22, 2026	90.31	90.34	89.43	89.72	89.72	0.70%	1,962
Jan 21, 2026	89.33	91.14	88.28	89.10	89.10	-0.85%	6,405
Jan 20, 2026	90.92	92.16	89.60	89.86	89.86	-1.17%	2,754