BOM:533543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	72.75	75.46	69.50	72.33	72.33	0.61%	36,056
Apr 13, 2026	67.25	72.00	67.25	71.89	71.89	-0.55%	2,688
Apr 10, 2026	68.20	72.94	68.20	72.29	72.29	1.26%	1,320
Apr 9, 2026	76.90	76.90	70.56	71.39	71.39	-0.14%	12,345
Apr 8, 2026	78.00	79.90	70.42	71.49	71.49	-1.96%	37,310
Apr 7, 2026	65.87	74.61	65.85	72.92	72.92	13.19%	82,817
Apr 6, 2026	55.51	64.42	54.56	64.42	64.42	19.99%	63,853
Apr 2, 2026	44.30	53.97	44.30	53.69	53.69	19.36%	93,553
Apr 1, 2026	44.25	44.98	40.04	44.98	44.98	19.98%	34,655
Mar 30, 2026	40.00	42.18	36.90	37.49	37.49	-13.38%	63,086
Mar 27, 2026	46.00	46.00	42.60	43.28	43.28	-7.82%	14,079
Mar 25, 2026	48.70	49.04	46.46	46.95	46.95	0.23%	7,314
Mar 24, 2026	48.30	49.98	46.46	46.84	46.84	1.06%	20,158
Mar 23, 2026	53.24	53.24	45.50	46.35	46.35	-11.92%	16,610
Mar 20, 2026	55.05	55.05	52.45	52.62	52.62	-2.68%	5,886
Mar 19, 2026	55.59	56.80	53.90	54.07	54.07	-5.24%	2,823
Mar 18, 2026	56.27	57.50	56.27	57.06	57.06	2.44%	31,202
Mar 17, 2026	57.95	59.07	54.62	55.70	55.70	-0.94%	16,854
Mar 16, 2026	57.00	63.08	55.09	56.23	56.23	-3.37%	13,497
Mar 13, 2026	61.00	62.00	57.06	58.19	58.19	-7.28%	2,740
Mar 12, 2026	60.00	62.84	60.00	62.76	62.76	2.13%	3,309
Mar 11, 2026	62.64	62.64	60.75	61.45	61.45	-2.31%	1,446
Mar 10, 2026	60.04	64.86	60.04	62.90	62.90	7.16%	23,772
Mar 9, 2026	61.16	61.16	57.84	58.70	58.70	-4.02%	5,664
Mar 6, 2026	62.05	62.73	59.42	61.16	61.16	-1.04%	3,855
Mar 5, 2026	62.00	62.88	60.84	61.80	61.80	-1.89%	1,317
Mar 4, 2026	61.95	62.99	61.74	62.99	62.99	0.67%	6,101
Mar 2, 2026	58.25	65.55	58.25	62.57	62.57	-7.60%	3,678
Feb 27, 2026	69.17	69.17	66.94	67.72	67.72	-2.10%	1,463
Feb 26, 2026	69.37	69.37	67.15	69.17	69.17	0.76%	4,851
Feb 25, 2026	69.54	70.25	67.80	68.65	68.65	-3.31%	1,214
Feb 24, 2026	74.73	74.73	71.00	71.00	71.00	-3.89%	191
Feb 23, 2026	74.78	75.00	72.47	73.87	73.87	-0.65%	779
Feb 20, 2026	75.23	75.30	73.74	74.35	74.35	-2.29%	2,331
Feb 19, 2026	79.93	81.92	75.00	76.09	76.09	-0.85%	7,936
Feb 18, 2026	74.11	80.60	74.00	76.74	76.74	4.61%	17,814
Feb 17, 2026	75.24	76.63	72.62	73.36	73.36	-1.93%	4,637
Feb 16, 2026	74.97	75.33	74.37	74.80	74.80	-1.44%	1,621
Feb 13, 2026	76.72	76.72	74.63	75.89	75.89	-2.08%	1,903
Feb 12, 2026	77.00	82.30	77.00	77.50	77.50	-0.90%	9,732
Feb 11, 2026	74.00	79.04	72.42	78.20	78.20	5.31%	6,567
Feb 10, 2026	69.97	79.28	67.90	74.26	74.26	6.13%	55,527
Feb 9, 2026	64.03	73.32	62.69	69.97	69.97	14.52%	109,211
Feb 6, 2026	61.02	61.10	60.42	61.10	61.10	-0.75%	521
Feb 5, 2026	61.88	62.30	60.39	61.56	61.56	0.52%	1,950
Feb 4, 2026	60.00	61.94	60.00	61.24	61.24	2.07%	2,097
Feb 3, 2026	72.00	72.00	59.11	60.00	60.00	-0.32%	9,060
Feb 2, 2026	61.35	61.35	59.00	60.19	60.19	-3.70%	9,056
Feb 1, 2026	62.70	63.69	62.50	62.50	62.50	1.15%	132
Jan 30, 2026	62.10	63.02	61.40	61.79	61.79	-0.56%	1,428