BOM:533576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	58.93	58.93	56.00	56.66	56.66	-3.05%	2,226
Apr 20, 2026	62.50	62.50	58.37	58.44	58.44	-3.28%	4,425
Apr 17, 2026	59.32	61.50	59.32	60.42	60.42	2.88%	15,058
Apr 16, 2026	56.05	59.42	56.05	58.73	58.73	1.49%	6,717
Apr 15, 2026	62.80	62.80	56.00	57.87	57.87	4.36%	5,244
Apr 13, 2026	55.50	56.10	53.94	55.45	55.45	-0.84%	1,897
Apr 10, 2026	55.66	55.92	54.06	55.92	55.92	1.16%	6,344
Apr 9, 2026	55.32	55.32	54.26	55.28	55.28	-0.83%	1,221
Apr 8, 2026	55.24	55.80	54.58	55.74	55.74	3.63%	653
Apr 7, 2026	53.96	55.17	53.25	53.79	53.79	-0.04%	2,552
Apr 6, 2026	51.00	54.04	51.00	53.81	53.81	3.58%	7,372
Apr 2, 2026	51.06	52.72	50.65	51.95	51.95	-0.54%	10,255
Apr 1, 2026	52.72	53.97	51.79	52.23	52.23	4.61%	4,768
Mar 30, 2026	47.61	51.50	47.61	49.93	49.93	-4.22%	4,529
Mar 27, 2026	48.50	52.99	48.50	52.13	52.13	-1.62%	2,550
Mar 25, 2026	51.85	54.00	51.47	52.99	52.99	3.62%	4,078
Mar 24, 2026	52.37	52.59	50.91	51.14	51.14	1.01%	7,355
Mar 23, 2026	47.55	52.71	47.55	50.63	50.63	-3.17%	3,710
Mar 20, 2026	46.00	55.80	46.00	52.29	52.29	-1.38%	5,437
Mar 19, 2026	55.00	55.00	52.10	53.02	53.02	-0.92%	3,407
Mar 18, 2026	52.47	54.01	52.23	53.51	53.51	2.90%	3,133
Mar 17, 2026	51.65	53.21	51.31	52.00	52.00	0.68%	13,415
Mar 16, 2026	62.37	62.37	51.03	51.65	51.65	-0.83%	1,785
Mar 13, 2026	55.06	55.07	52.00	52.08	52.08	-5.41%	3,101
Mar 12, 2026	52.95	55.46	52.44	55.06	55.06	0.25%	1,365
Mar 11, 2026	59.90	59.90	54.20	54.92	54.92	1.10%	1,094
Mar 10, 2026	55.04	55.39	53.86	54.32	54.32	0.85%	623
Mar 9, 2026	54.45	59.90	49.28	53.86	53.86	-1.88%	2,330
Mar 6, 2026	54.22	55.00	53.60	54.89	54.89	0.79%	2,012
Mar 5, 2026	54.56	54.64	53.51	54.46	54.46	2.20%	685
Mar 4, 2026	52.60	53.95	52.10	53.29	53.29	-0.71%	6,962
Mar 2, 2026	50.00	57.13	50.00	53.67	53.67	-12.86%	66,006
Feb 27, 2026	55.00	62.50	55.00	61.59	61.59	0.69%	2,900
Feb 26, 2026	60.98	61.45	59.86	61.17	61.17	0.81%	2,973
Feb 25, 2026	64.88	64.88	59.74	60.68	60.68	1.02%	4,734
Feb 24, 2026	59.97	60.46	59.43	60.07	60.07	-1.75%	1,227
Feb 23, 2026	62.81	62.90	60.55	61.14	61.14	0.97%	7,724
Feb 20, 2026	60.68	62.99	57.25	60.55	60.55	0.92%	14,332
Feb 19, 2026	60.30	60.91	59.50	60.00	60.00	-1.17%	109,570
Feb 18, 2026	65.90	65.90	59.39	60.71	60.71	-1.80%	21,675
Feb 17, 2026	64.00	64.00	59.54	61.82	61.82	4.80%	47,167
Feb 16, 2026	58.21	59.37	58.20	58.99	58.99	0.80%	46,926
Feb 13, 2026	59.91	60.27	57.99	58.52	58.52	-2.32%	12,526
Feb 12, 2026	62.49	62.49	59.85	59.91	59.91	-1.74%	39,138
Feb 11, 2026	61.40	61.60	59.75	60.97	60.97	-1.22%	68,879
Feb 10, 2026	56.70	62.30	56.70	61.72	61.72	8.70%	114,198
Feb 9, 2026	59.74	59.74	55.11	56.78	56.78	3.42%	1,903
Feb 6, 2026	55.30	55.30	53.43	54.90	54.90	1.16%	1,072
Feb 5, 2026	53.58	54.27	53.58	54.27	54.27	1.86%	3
Feb 4, 2026	53.82	53.82	53.26	53.28	53.28	0.13%	2,192