BOM:535755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	65.44	65.79	64.26	64.46	64.46	-0.46%	169,309
Apr 20, 2026	64.39	66.63	63.25	64.76	64.76	0.81%	425,811
Apr 17, 2026	64.47	64.70	63.26	64.24	64.24	0.63%	162,058
Apr 16, 2026	64.52	65.03	62.65	63.84	63.84	0.03%	223,678
Apr 15, 2026	64.03	65.22	63.19	63.82	63.82	3.02%	341,094
Apr 13, 2026	58.01	62.30	57.97	61.95	61.95	2.62%	435,724
Apr 10, 2026	58.75	61.29	58.74	60.37	60.37	3.28%	434,346
Apr 9, 2026	59.61	60.10	58.15	58.45	58.45	-1.75%	227,265
Apr 8, 2026	59.56	60.90	59.02	59.49	59.49	3.16%	287,564
Apr 7, 2026	58.90	59.43	57.50	57.67	57.67	-2.14%	127,912
Apr 6, 2026	57.57	59.68	56.68	58.93	58.93	2.17%	247,660
Apr 2, 2026	57.78	58.02	55.30	57.68	57.68	-0.62%	218,301
Apr 1, 2026	55.08	58.31	55.08	58.04	58.04	7.68%	359,269
Mar 30, 2026	55.95	57.12	53.59	53.90	53.90	-5.55%	539,711
Mar 27, 2026	58.56	58.85	56.30	57.07	57.07	-3.30%	531,212
Mar 25, 2026	59.09	60.54	58.50	59.02	59.02	1.55%	335,140
Mar 24, 2026	58.80	59.41	57.32	58.12	58.12	2.07%	1,402,958
Mar 23, 2026	59.84	59.84	55.20	56.94	56.94	-4.93%	368,269
Mar 20, 2026	57.73	63.48	57.10	59.89	59.89	5.42%	1,008,369
Mar 19, 2026	58.76	58.76	56.48	56.81	56.81	-4.09%	285,888
Mar 18, 2026	58.29	60.70	58.29	59.23	59.23	1.72%	3,330,496
Mar 17, 2026	58.21	59.14	57.90	58.23	58.23	0.09%	383,207
Mar 16, 2026	59.35	59.40	57.53	58.18	58.18	-1.84%	283,791
Mar 13, 2026	61.76	62.00	59.06	59.27	59.27	-4.53%	325,037
Mar 12, 2026	61.41	63.20	60.64	62.08	62.08	0.21%	1,681,326
Mar 11, 2026	61.55	63.50	61.40	61.95	61.95	0.24%	2,244,881
Mar 10, 2026	61.07	62.03	60.16	61.80	61.80	2.12%	1,801,746
Mar 9, 2026	61.49	61.49	59.26	60.52	60.52	-3.11%	351,313
Mar 6, 2026	63.06	64.79	62.05	62.46	62.46	-3.09%	160,767
Mar 5, 2026	64.11	64.90	62.98	64.45	64.45	0.72%	201,567
Mar 4, 2026	63.34	65.30	63.10	63.99	63.99	-3.00%	168,325
Mar 2, 2026	63.18	66.27	63.18	65.97	65.97	-1.58%	205,445
Feb 27, 2026	68.50	68.50	66.69	67.03	67.03	-2.15%	107,918
Feb 26, 2026	69.01	69.89	68.25	68.50	68.50	-0.59%	96,175
Feb 25, 2026	68.50	69.72	68.40	68.91	68.91	0.12%	57,624
Feb 24, 2026	69.65	69.73	67.99	68.83	68.83	-1.22%	208,032
Feb 23, 2026	69.89	72.48	69.10	69.68	69.68	-0.23%	168,111
Feb 20, 2026	70.09	70.40	69.26	69.84	69.84	-0.29%	105,218
Feb 19, 2026	71.80	72.01	69.75	70.04	70.04	-2.36%	145,526
Feb 18, 2026	72.11	72.59	71.46	71.73	71.73	-0.49%	139,980
Feb 17, 2026	72.80	72.94	71.52	72.08	72.08	-0.57%	98,462
Feb 16, 2026	73.98	74.35	72.09	72.49	72.49	-2.08%	333,042
Feb 13, 2026	70.49	75.13	68.34	74.03	74.03	5.52%	1,230,695
Feb 12, 2026	71.03	71.25	69.51	70.16	70.16	-1.06%	139,286
Feb 11, 2026	72.69	73.11	70.02	70.91	70.91	-2.96%	311,987
Feb 10, 2026	74.89	74.89	72.65	73.07	73.07	-1.67%	179,540
Feb 9, 2026	69.05	75.05	68.25	74.31	74.31	7.95%	753,044
Feb 6, 2026	69.73	69.73	66.43	68.84	68.84	-2.89%	395,149
Feb 5, 2026	69.02	71.13	68.70	70.89	70.89	3.02%	482,073
Feb 4, 2026	65.90	69.30	65.83	68.81	68.81	4.53%	802,868