BOM:539332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	111.39	117.00	108.30	108.82	108.82	-2.46%	211,993
Apr 20, 2026	113.41	117.12	107.20	111.56	111.56	-0.40%	160,417
Apr 17, 2026	110.30	113.66	108.57	112.01	112.01	2.13%	70,075
Apr 16, 2026	103.68	112.19	102.50	109.67	109.67	6.31%	135,260
Apr 15, 2026	94.63	103.80	94.63	103.16	103.16	9.04%	58,995
Apr 13, 2026	92.00	95.49	90.95	94.61	94.61	-0.08%	36,791
Apr 10, 2026	96.20	96.46	94.23	94.69	94.69	-0.71%	23,408
Apr 9, 2026	93.46	98.47	93.00	95.37	95.37	3.49%	32,241
Apr 8, 2026	89.00	95.73	89.00	92.15	92.15	7.26%	24,084
Apr 7, 2026	85.92	89.44	85.40	85.91	85.91	-0.01%	18,833
Apr 6, 2026	84.77	87.03	81.71	85.92	85.92	3.38%	24,022
Apr 2, 2026	75.00	83.50	75.00	83.11	83.11	4.41%	12,573
Apr 1, 2026	74.76	80.68	74.76	79.60	79.60	6.46%	25,807
Mar 30, 2026	79.11	79.65	74.28	74.77	74.77	-5.56%	42,973
Mar 27, 2026	82.87	83.50	78.86	79.17	79.17	-4.46%	55,530
Mar 25, 2026	85.22	87.27	82.25	82.87	82.87	-0.81%	27,530
Mar 24, 2026	81.50	87.45	80.65	83.55	83.55	4.02%	92,554
Mar 23, 2026	80.26	81.68	79.47	80.32	80.32	-3.10%	32,696
Mar 20, 2026	85.45	86.20	82.51	82.89	82.89	-1.92%	32,035
Mar 19, 2026	85.91	91.88	83.71	84.51	84.51	-1.55%	38,491
Mar 18, 2026	84.80	87.46	83.71	85.84	85.84	3.52%	23,291
Mar 17, 2026	83.61	84.41	82.02	82.92	82.92	-0.83%	28,454
Mar 16, 2026	86.49	87.41	82.39	83.61	83.61	-3.32%	28,393
Mar 13, 2026	88.06	88.21	86.00	86.48	86.48	-2.29%	9,800
Mar 12, 2026	88.65	90.08	87.74	88.51	88.51	-1.46%	11,314
Mar 11, 2026	91.75	91.75	89.37	89.82	89.82	-0.40%	24,921
Mar 10, 2026	87.50	92.39	87.50	90.18	90.18	3.66%	17,729
Mar 9, 2026	86.50	88.16	85.52	87.00	87.00	-2.39%	15,108
Mar 6, 2026	88.06	90.25	88.06	89.13	89.13	-0.60%	15,884
Mar 5, 2026	90.44	90.57	88.00	89.67	89.67	0.39%	17,117
Mar 4, 2026	89.00	90.89	87.80	89.32	89.32	0.51%	33,988
Mar 2, 2026	87.66	92.72	86.00	88.87	88.87	-5.69%	35,474
Feb 27, 2026	94.50	95.00	94.00	94.23	94.23	-0.54%	4,952
Feb 26, 2026	100.00	100.00	94.30	94.74	94.74	0.34%	6,004
Feb 25, 2026	100.99	100.99	94.23	94.42	94.42	0.11%	4,302
Feb 24, 2026	94.21	95.50	93.86	94.32	94.32	-0.81%	9,345
Feb 23, 2026	96.32	96.53	94.35	95.09	95.09	-0.58%	7,186
Feb 20, 2026	96.00	96.33	95.35	95.64	95.64	-0.58%	8,297
Feb 19, 2026	97.47	97.93	95.90	96.20	96.20	-0.86%	13,306
Feb 18, 2026	103.48	103.48	96.82	97.03	97.03	0.03%	6,251
Feb 17, 2026	97.43	97.99	96.73	97.00	97.00	0.39%	5,504
Feb 16, 2026	97.01	97.25	96.15	96.62	96.62	-1.06%	7,182
Feb 13, 2026	96.64	98.27	96.16	97.66	97.66	-0.30%	10,664
Feb 12, 2026	101.20	101.20	96.00	97.95	97.95	-3.03%	12,273
Feb 11, 2026	104.50	104.50	100.30	101.01	101.01	-1.49%	3,550
Feb 10, 2026	101.72	103.80	101.51	102.54	102.54	1.44%	17,978
Feb 9, 2026	98.41	102.92	98.40	101.08	101.08	2.25%	27,159
Feb 6, 2026	99.72	99.72	97.59	98.86	98.86	-1.51%	6,663
Feb 5, 2026	99.00	100.90	98.13	100.38	100.38	0.91%	8,204
Feb 4, 2026	99.50	99.82	96.93	99.47	99.47	1.90%	12,232