BOM:533260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	97.90	98.28	95.00	96.67	96.67	0.18%	619
Apr 21, 2026	98.25	99.55	95.96	96.50	96.50	-1.78%	578
Apr 20, 2026	96.90	101.50	96.30	98.25	98.25	3.42%	1,387
Apr 17, 2026	95.10	99.25	95.00	95.00	95.00	-1.58%	1,858
Apr 16, 2026	98.90	99.90	94.48	96.53	96.53	-1.34%	3,310
Apr 15, 2026	88.90	99.07	88.90	97.84	97.84	12.25%	1,264
Apr 13, 2026	87.90	88.21	85.34	87.16	87.16	0.74%	3,106
Apr 10, 2026	85.90	88.12	82.10	86.52	86.52	2.95%	5,408
Apr 9, 2026	89.90	89.90	83.10	84.04	84.04	-4.21%	1,700
Apr 8, 2026	89.90	92.68	87.10	87.73	87.73	-0.22%	4,081
Apr 7, 2026	90.90	92.40	87.10	87.92	87.92	-0.94%	133
Apr 6, 2026	85.90	92.16	85.90	88.75	88.75	4.41%	2,141
Apr 2, 2026	84.50	85.50	80.99	85.00	85.00	2.93%	662
Apr 1, 2026	77.90	82.90	77.90	82.58	82.58	8.17%	602
Mar 30, 2026	67.40	77.59	67.40	76.34	76.34	-1.98%	5,821
Mar 27, 2026	80.10	80.50	76.10	77.88	77.88	-5.65%	25,123
Mar 25, 2026	84.95	88.90	80.10	82.54	82.54	-0.73%	2,978
Mar 24, 2026	83.42	85.20	83.00	83.15	83.15	-0.32%	12,475
Mar 23, 2026	81.10	84.05	81.10	83.42	83.42	-1.02%	482
Mar 20, 2026	84.75	84.90	82.75	84.28	84.28	-0.55%	391
Mar 19, 2026	86.10	86.10	83.11	84.75	84.75	-3.14%	3,393
Mar 18, 2026	83.50	88.90	83.50	87.50	87.50	6.38%	631
Mar 17, 2026	83.90	83.90	82.00	82.25	82.25	0.21%	31
Mar 16, 2026	84.11	85.50	82.00	82.08	82.08	-3.45%	4,966
Mar 13, 2026	86.00	87.40	84.10	85.01	85.01	-1.31%	507
Mar 12, 2026	88.50	89.95	85.56	86.14	86.14	-2.92%	651
Mar 11, 2026	90.90	91.80	87.60	88.73	88.73	-1.41%	574
Mar 10, 2026	90.95	91.31	90.00	90.00	90.00	1.76%	520
Mar 9, 2026	92.40	92.40	88.44	88.44	88.44	-3.99%	260
Mar 6, 2026	92.95	95.64	92.05	92.12	92.12	0.08%	4,119
Mar 5, 2026	89.90	96.90	89.90	92.05	92.05	3.88%	4,763
Mar 4, 2026	89.90	90.13	86.10	88.61	88.61	0.21%	629
Mar 2, 2026	89.97	89.97	86.75	88.42	88.42	-2.84%	309
Feb 27, 2026	90.99	91.09	90.10	91.00	91.00	0.01%	525
Feb 26, 2026	90.00	91.89	89.95	90.99	90.99	1.10%	3,388
Feb 25, 2026	92.99	93.00	89.02	90.00	90.00	-1.21%	2,624
Feb 24, 2026	95.02	95.02	91.10	91.10	91.10	-5.08%	757
Feb 23, 2026	95.90	96.95	95.06	95.98	95.98	1.02%	2,344
Feb 20, 2026	95.00	97.89	94.40	95.01	95.01	-0.29%	561
Feb 19, 2026	98.35	98.36	95.25	95.29	95.29	-0.48%	310
Feb 18, 2026	98.86	98.86	95.10	95.75	95.75	-4.42%	6,091
Feb 17, 2026	100.18	100.18	100.18	100.18	100.18	3.80%	1
Feb 16, 2026	98.00	98.01	96.50	96.51	96.51	-1.62%	793
Feb 13, 2026	96.23	99.44	96.23	98.10	98.10	1.94%	215
Feb 12, 2026	98.28	98.75	96.23	96.23	96.23	-2.09%	533
Feb 11, 2026	99.90	100.98	96.10	98.28	98.28	-0.63%	1,543
Feb 10, 2026	98.50	99.85	97.11	98.90	98.90	0.93%	442
Feb 9, 2026	97.95	99.80	96.64	97.99	97.99	0.88%	1,974
Feb 6, 2026	98.50	98.50	97.14	97.14	97.14	0.97%	327
Feb 5, 2026	95.52	100.00	95.50	96.21	96.21	0.73%	1,007