BOM:533193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	85.51	86.12	83.16	84.12	84.12	-1.87%	10,299
Mar 25, 2026	88.60	89.51	85.27	85.72	85.72	-1.83%	37,799
Mar 24, 2026	86.73	88.22	83.46	87.32	87.32	5.27%	10,891
Mar 23, 2026	83.43	86.35	80.34	82.95	82.95	-0.46%	28,460
Mar 20, 2026	83.66	84.90	82.71	83.33	83.33	0.10%	10,218
Mar 19, 2026	82.62	90.73	81.37	83.25	83.25	0.19%	48,767
Mar 18, 2026	79.59	83.40	79.59	83.09	83.09	5.66%	3,342
Mar 17, 2026	78.30	80.69	78.12	78.64	78.64	0.38%	9,567
Mar 16, 2026	79.00	79.63	77.14	78.34	78.34	-0.84%	9,668
Mar 13, 2026	84.32	84.64	78.93	79.00	79.00	-4.76%	12,565
Mar 12, 2026	82.81	84.68	81.19	82.95	82.95	0.06%	9,427
Mar 11, 2026	83.55	85.66	82.01	82.90	82.90	-0.68%	10,379
Mar 10, 2026	82.10	84.56	81.42	83.47	83.47	3.56%	6,188
Mar 9, 2026	81.53	82.03	77.90	80.60	80.60	-1.26%	7,756
Mar 6, 2026	80.98	83.54	80.97	81.63	81.63	0.79%	28,439
Mar 5, 2026	79.71	84.24	79.50	80.99	80.99	-1.26%	9,010
Mar 4, 2026	81.01	83.82	80.86	82.02	82.02	-3.95%	16,754
Mar 2, 2026	86.00	87.29	84.32	85.39	85.39	-4.22%	7,122
Feb 27, 2026	89.50	91.33	88.95	89.15	89.15	-1.03%	5,276
Feb 26, 2026	90.45	94.00	89.29	90.08	90.08	1.15%	15,138
Feb 25, 2026	90.09	91.55	88.47	89.06	89.06	-0.66%	6,331
Feb 24, 2026	90.70	90.70	88.78	89.65	89.65	-2.87%	4,408
Feb 23, 2026	90.90	93.80	90.60	92.30	92.30	1.78%	6,143
Feb 20, 2026	94.17	94.17	90.00	90.69	90.69	-1.77%	11,772
Feb 19, 2026	95.91	96.82	91.91	92.32	92.32	-3.95%	20,596
Feb 18, 2026	97.90	97.90	95.73	96.12	96.12	-0.16%	9,108
Feb 17, 2026	95.82	98.41	95.42	96.27	96.27	0.19%	11,818
Feb 16, 2026	96.85	98.52	95.70	96.09	96.09	-2.84%	6,976
Feb 13, 2026	102.05	102.47	98.42	98.90	98.90	-3.48%	36,200
Feb 12, 2026	100.00	107.86	99.02	102.47	102.47	5.12%	284,522
Feb 11, 2026	93.25	104.80	89.42	97.48	97.48	5.96%	310,209
Feb 10, 2026	104.99	104.99	91.56	92.00	92.00	1.00%	7,742
Feb 9, 2026	85.09	91.99	85.09	91.09	91.09	5.46%	14,560
Feb 6, 2026	88.71	89.00	85.00	86.37	86.37	-3.13%	9,594
Feb 5, 2026	91.50	91.50	87.10	89.16	89.16	-1.73%	5,738
Feb 4, 2026	89.90	91.50	85.00	90.73	90.73	7.01%	16,574
Feb 3, 2026	83.59	85.79	83.58	84.79	84.79	4.58%	14,595
Feb 2, 2026	81.43	83.46	78.30	81.08	81.08	-0.43%	9,321
Feb 1, 2026	85.35	85.35	81.20	81.43	81.43	-2.65%	6,534
Jan 30, 2026	82.00	86.30	80.00	83.65	83.65	3.14%	10,878
Jan 29, 2026	81.00	81.50	78.80	81.10	81.10	0.81%	10,915
Jan 28, 2026	81.20	82.20	79.50	80.45	80.45	4.08%	13,957
Jan 27, 2026	77.40	77.95	75.70	77.30	77.30	-0.13%	23,636
Jan 23, 2026	78.10	80.60	76.70	77.40	77.40	-3.13%	24,954
Jan 22, 2026	78.70	83.15	78.70	79.90	79.90	-0.56%	36,475
Jan 21, 2026	83.70	84.05	78.65	80.35	80.35	-3.31%	26,151
Jan 20, 2026	88.40	88.45	82.95	83.10	83.10	-6.52%	30,872
Jan 19, 2026	90.25	91.10	88.50	88.90	88.90	-2.63%	13,282
Jan 16, 2026	92.90	94.95	90.60	91.30	91.30	-1.67%	2,013
Jan 14, 2026	91.50	93.35	91.50	92.85	92.85	-0.11%	15,569