BOM:533193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	144.46	145.69	135.89	136.95	136.95	-4.55%	42,202
Apr 20, 2026	139.51	148.00	139.51	143.48	143.48	3.53%	77,594
Apr 17, 2026	133.78	140.00	133.78	138.59	138.59	3.60%	96,295
Apr 16, 2026	132.53	136.08	128.50	133.78	133.78	1.53%	117,040
Apr 15, 2026	119.00	133.40	119.00	131.76	131.76	13.98%	251,108
Apr 13, 2026	104.99	120.79	98.91	115.60	115.60	11.27%	188,751
Apr 10, 2026	100.16	104.90	99.51	103.89	103.89	5.60%	21,361
Apr 9, 2026	99.80	100.51	96.45	98.38	98.38	-0.79%	7,323
Apr 8, 2026	100.18	103.00	97.06	99.16	99.16	3.50%	21,368
Apr 7, 2026	91.10	98.60	90.85	95.81	95.81	4.37%	21,383
Apr 6, 2026	85.97	93.88	85.00	91.80	91.80	5.31%	21,907
Apr 2, 2026	84.00	87.74	83.20	87.17	87.17	-1.50%	11,854
Apr 1, 2026	74.90	89.72	74.90	88.50	88.50	7.94%	6,917
Mar 30, 2026	84.54	84.54	81.04	81.99	81.99	-2.53%	14,875
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