BOM:533218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	106.27	106.27	95.65	95.65	95.65	-9.99%	19,626
Apr 27, 2026	101.79	108.90	98.22	106.27	106.27	17.10%	62,157
Apr 24, 2026	76.40	90.75	76.40	90.75	90.75	19.99%	20,853
Apr 23, 2026	71.17	76.86	71.17	75.63	75.63	5.00%	4,030
Apr 22, 2026	60.05	79.07	60.05	72.03	72.03	5.21%	14,316
Apr 21, 2026	68.00	69.00	67.45	68.46	68.46	2.01%	605
Apr 20, 2026	68.83	68.83	67.05	67.11	67.11	-2.68%	946
Apr 17, 2026	66.20	72.00	66.20	68.96	68.96	-3.13%	2,945
Apr 16, 2026	73.00	73.86	71.00	71.19	71.19	-2.35%	1,011
Apr 15, 2026	70.90	72.99	70.90	72.90	72.90	4.05%	112
Apr 13, 2026	63.52	70.23	63.52	70.06	70.06	-1.31%	2,066
Apr 10, 2026	69.31	70.99	69.26	70.99	70.99	4.44%	551
Apr 9, 2026	64.57	68.45	64.45	67.97	67.97	7.43%	4,338
Apr 8, 2026	62.90	63.60	61.65	63.27	63.27	6.88%	2,314
Apr 7, 2026	59.19	59.20	59.19	59.20	59.20	0.77%	320
Apr 6, 2026	61.05	62.33	58.75	58.75	58.75	-0.39%	178
Apr 2, 2026	58.00	59.00	56.67	58.98	58.98	-0.62%	851
Apr 1, 2026	57.45	59.35	56.55	59.35	59.35	8.01%	1,586
Mar 30, 2026	54.25	55.50	53.30	54.95	54.95	0.16%	17,494
Mar 27, 2026	59.70	59.70	54.70	54.86	54.86	-5.38%	13,891
Mar 25, 2026	50.25	59.50	50.25	57.98	57.98	10.02%	11,394
Mar 24, 2026	56.95	57.40	52.10	52.70	52.70	-1.51%	3,331
Mar 23, 2026	62.70	62.70	50.00	53.51	53.51	-11.08%	41,188
Mar 20, 2026	58.68	61.00	58.68	60.18	60.18	3.47%	967
Mar 19, 2026	60.44	60.44	58.15	58.16	58.16	-1.49%	691
Mar 18, 2026	60.20	60.20	57.36	59.04	59.04	1.01%	4,089
Mar 17, 2026	57.00	58.45	56.16	58.45	58.45	6.08%	19,722
Mar 16, 2026	56.49	57.78	55.00	55.10	55.10	-1.27%	4,116
Mar 13, 2026	56.51	57.00	55.50	55.81	55.81	-4.32%	22,429
Mar 12, 2026	58.76	60.45	56.71	58.33	58.33	-1.29%	12,780
Mar 11, 2026	60.60	61.01	58.75	59.09	59.09	-1.96%	19,299
Mar 10, 2026	60.75	64.70	60.03	60.27	60.27	-0.15%	28,330
Mar 9, 2026	60.36	60.36	60.35	60.36	60.36	-4.08%	58
Mar 6, 2026	61.80	62.93	61.66	62.93	62.93	1.91%	264
Mar 5, 2026	63.05	63.05	61.75	61.75	61.75	-0.42%	302
Mar 4, 2026	53.40	64.52	53.40	62.01	62.01	-1.73%	234
Mar 2, 2026	63.12	64.42	63.10	63.10	63.10	-2.95%	465
Feb 27, 2026	66.00	66.00	64.37	65.02	65.02	0.35%	2,613
Feb 25, 2026	67.33	67.33	64.79	64.79	64.79	-3.76%	1,034
Feb 24, 2026	66.41	67.32	66.30	67.32	67.32	1.39%	1,039
Feb 23, 2026	67.01	67.29	66.10	66.40	66.40	-1.04%	808
Feb 20, 2026	68.19	68.19	67.10	67.10	67.10	0.13%	1,283
Feb 18, 2026	69.99	70.34	66.80	67.01	67.01	-3.37%	279
Feb 17, 2026	72.01	72.01	69.00	69.35	69.35	-7.45%	1,870
Feb 16, 2026	74.93	74.93	74.93	74.93	74.93	4.77%	10
Feb 13, 2026	74.00	74.61	71.00	71.52	71.52	-4.77%	1,102
Feb 12, 2026	75.11	75.11	75.05	75.10	75.10	-1.97%	548
Feb 11, 2026	76.50	77.60	76.50	76.61	76.61	0.14%	1,545
Feb 10, 2026	77.03	78.90	76.10	76.50	76.50	-0.69%	234
Feb 9, 2026	80.00	80.00	76.25	77.03	77.03	-0.57%	731