BOM:540602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	68.10	68.82	67.86	68.82	68.82	1.07%	693
Apr 21, 2026	68.01	68.76	67.66	68.09	68.09	-0.10%	2,257
Apr 20, 2026	68.50	69.49	67.30	68.16	68.16	-2.39%	3,580
Apr 17, 2026	78.40	78.40	69.05	69.83	69.83	2.47%	7,060
Apr 16, 2026	71.50	71.50	66.86	68.15	68.15	-4.82%	14,046
Apr 15, 2026	66.05	72.77	66.05	71.60	71.60	2.65%	15,752
Apr 13, 2026	68.52	71.17	68.15	69.75	69.75	-0.23%	11,288
Apr 10, 2026	66.15	71.09	66.14	69.91	69.91	6.44%	6,519
Apr 9, 2026	63.77	65.77	63.65	65.68	65.68	1.78%	1,551
Apr 8, 2026	64.85	65.00	64.00	64.53	64.53	3.08%	2,223
Apr 7, 2026	61.28	63.73	60.85	62.60	62.60	2.93%	1,894
Apr 6, 2026	60.25	61.28	59.56	60.82	60.82	1.16%	534
Apr 2, 2026	59.48	60.42	57.67	60.12	60.12	3.10%	2,063
Apr 1, 2026	55.60	59.50	55.60	58.31	58.31	4.13%	528
Mar 30, 2026	61.74	61.74	55.72	56.00	56.00	-0.62%	8,543
Mar 27, 2026	60.94	60.94	56.19	56.35	56.35	-3.13%	11,399
Mar 25, 2026	62.15	62.15	57.55	58.17	58.17	2.41%	2,232
Mar 24, 2026	56.10	58.49	56.10	56.80	56.80	-0.68%	7,843
Mar 23, 2026	59.00	59.00	55.80	57.19	57.19	-3.49%	6,900
Mar 20, 2026	58.06	59.26	57.96	59.26	59.26	1.84%	2,414
Mar 19, 2026	58.00	58.98	57.67	58.19	58.19	-2.35%	1,573
Mar 18, 2026	59.03	59.66	58.66	59.59	59.59	4.18%	1,764
Mar 17, 2026	61.70	61.70	56.75	57.20	57.20	0.69%	11,758
Mar 16, 2026	60.51	60.51	56.00	56.81	56.81	-5.25%	4,743
Mar 13, 2026	59.50	60.49	58.66	59.96	59.96	-0.23%	1,007
Mar 12, 2026	63.00	63.41	59.50	60.10	60.10	-4.95%	504,413
Mar 11, 2026	61.75	64.50	61.75	63.23	63.23	-0.78%	1,436
Mar 10, 2026	61.85	64.98	61.85	63.73	63.73	5.41%	5,042
Mar 9, 2026	62.00	62.00	58.97	60.46	60.46	-0.51%	7,090
Mar 6, 2026	62.40	63.74	60.42	60.77	60.77	-4.45%	8,154
Mar 5, 2026	59.09	65.85	56.79	63.60	63.60	9.79%	41,041
Mar 4, 2026	58.02	59.77	56.55	57.93	57.93	-0.02%	4,684
Mar 2, 2026	56.00	59.08	56.00	57.94	57.94	-1.19%	7,084
Feb 27, 2026	56.90	60.50	55.22	58.64	58.64	3.06%	13,126
Feb 26, 2026	58.78	62.04	55.25	56.90	56.90	-3.17%	17,824
Feb 25, 2026	70.79	70.80	55.41	58.76	58.76	-15.12%	35,543
Feb 24, 2026	73.00	73.00	68.68	69.23	69.23	-1.47%	2,301
Feb 23, 2026	72.00	72.00	69.40	70.26	70.26	-0.76%	769
Feb 20, 2026	71.00	71.74	70.80	70.80	70.80	-0.63%	324
Feb 19, 2026	74.00	74.00	71.00	71.25	71.25	-2.81%	381
Feb 18, 2026	73.84	76.29	72.56	73.31	73.31	-1.82%	2,039
Feb 17, 2026	68.96	81.00	68.55	74.67	74.67	7.97%	9,927
Feb 16, 2026	77.35	77.35	68.16	69.16	69.16	-11.16%	5,136
Feb 13, 2026	78.00	78.00	76.97	77.85	77.85	-0.82%	70
Feb 12, 2026	78.50	78.84	78.00	78.49	78.49	-0.41%	374
Feb 11, 2026	77.05	80.00	77.05	78.81	78.81	-0.34%	1,517
Feb 10, 2026	78.01	79.63	78.00	79.08	79.08	1.68%	3,650
Feb 9, 2026	77.79	78.11	77.70	77.77	77.77	-0.45%	200
Feb 6, 2026	77.20	78.12	76.45	78.12	78.12	0.30%	2,121
Feb 5, 2026	78.78	79.47	77.50	77.89	77.89	-1.29%	553