BOM:500365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.90	43.00	40.90	42.80	42.80	4.29%	197,854
Apr 27, 2026	40.13	41.15	40.00	41.04	41.04	2.83%	210,714
Apr 24, 2026	39.80	40.57	38.81	39.91	39.91	1.79%	158,526
Apr 23, 2026	38.11	39.30	38.00	39.21	39.21	1.37%	178,330
Apr 22, 2026	38.40	39.00	37.52	38.68	38.68	1.63%	115,710
Apr 21, 2026	37.00	38.39	37.00	38.06	38.06	1.96%	223,555
Apr 20, 2026	37.50	38.00	36.69	37.33	37.33	0.19%	171,533
Apr 17, 2026	37.47	37.69	36.81	37.26	37.26	0.59%	92,000
Apr 16, 2026	37.00	37.49	36.22	37.04	37.04	1.15%	309,772
Apr 15, 2026	36.60	37.20	35.71	36.62	36.62	2.55%	185,208
Apr 13, 2026	35.50	36.31	34.50	35.71	35.71	0.11%	117,507
Apr 10, 2026	35.80	36.00	35.20	35.67	35.67	1.36%	116,359
Apr 9, 2026	37.50	38.30	34.75	35.19	35.19	-5.07%	964,699
Apr 8, 2026	35.40	37.35	34.91	37.07	37.07	7.89%	416,063
Apr 7, 2026	33.80	34.90	33.80	34.36	34.36	-1.18%	60,709
Apr 6, 2026	35.00	35.36	33.00	34.77	34.77	0.78%	363,833
Apr 2, 2026	34.00	34.66	33.15	34.50	34.50	0.41%	96,314
Apr 1, 2026	33.47	35.40	33.00	34.36	34.36	9.99%	178,655
Mar 30, 2026	32.00	32.90	31.00	31.24	31.24	-3.31%	289,825
Mar 27, 2026	33.29	34.70	31.90	32.31	32.31	-2.94%	348,257
Mar 25, 2026	32.61	34.93	32.61	33.29	33.29	2.12%	324,306
Mar 24, 2026	34.85	34.85	31.53	32.60	32.60	-1.18%	462,559
Mar 23, 2026	33.75	34.54	32.25	32.99	32.99	-4.24%	241,849
Mar 20, 2026	34.39	36.18	34.36	34.45	34.45	-0.49%	107,320
Mar 19, 2026	34.30	35.70	34.30	34.62	34.62	-1.17%	57,419
Mar 18, 2026	35.74	36.09	34.87	35.03	35.03	-0.37%	195,488
Mar 17, 2026	36.51	36.51	34.60	35.16	35.16	-0.20%	100,386
Mar 16, 2026	35.03	35.40	34.21	35.23	35.23	0.66%	98,330
Mar 13, 2026	35.23	36.10	34.50	35.00	35.00	-2.29%	115,428
Mar 12, 2026	36.25	36.25	34.80	35.82	35.82	-0.03%	110,886
Mar 11, 2026	35.44	36.50	34.26	35.83	35.83	2.37%	156,721
Mar 10, 2026	34.13	35.31	34.13	35.00	35.00	2.79%	176,463
Mar 9, 2026	36.66	36.84	33.50	34.05	34.05	-6.94%	390,265
Mar 6, 2026	36.06	37.25	35.52	36.59	36.59	1.47%	142,222
Mar 5, 2026	35.30	36.80	35.30	36.06	36.06	2.24%	79,742
Mar 4, 2026	35.70	36.40	35.10	35.27	35.27	-2.14%	112,723
Mar 2, 2026	36.10	36.89	35.10	36.04	36.04	-2.57%	153,997
Feb 27, 2026	36.62	37.20	36.56	36.99	36.99	1.01%	68,268
Feb 26, 2026	37.85	37.90	36.60	36.62	36.62	-2.40%	102,804
Feb 25, 2026	36.72	37.80	36.72	37.52	37.52	2.21%	135,487
Feb 24, 2026	36.50	37.97	36.50	36.71	36.71	-1.26%	58,196
Feb 23, 2026	37.43	38.43	37.00	37.18	37.18	-0.67%	102,339
Feb 20, 2026	37.70	38.70	37.21	37.43	37.43	-0.11%	99,265
Feb 19, 2026	37.79	38.00	37.26	37.47	37.47	0.16%	72,904
Feb 18, 2026	37.51	38.52	37.12	37.41	37.41	-0.27%	146,119
Feb 17, 2026	37.99	37.99	37.40	37.51	37.51	-0.03%	87,691
Feb 16, 2026	37.20	38.49	37.20	37.52	37.52	-0.66%	66,313
Feb 13, 2026	38.30	38.49	37.00	37.77	37.77	-1.36%	251,755
Feb 12, 2026	38.00	38.95	37.98	38.29	38.29	0.82%	149,450
Feb 11, 2026	38.99	39.60	37.11	37.98	37.98	1.25%	733,309
Feb 10, 2026	41.76	42.50	36.50	37.51	37.51	-9.09%	5,162,713
Feb 9, 2026	40.50	41.48	40.00	41.26	41.26	3.02%	643,698
Feb 6, 2026	38.88	41.00	38.03	40.05	40.05	3.76%	342,398
Feb 5, 2026	38.55	39.94	38.05	38.60	38.60	-2.40%	110,007
Feb 4, 2026	38.69	40.60	38.26	39.55	39.55	3.37%	340,393
Feb 3, 2026	39.24	40.00	37.01	38.26	38.26	-0.18%	406,628
Feb 2, 2026	43.00	43.00	38.00	38.33	38.33	-7.19%	570,542
Feb 1, 2026	37.49	43.25	36.97	41.30	41.30	11.71%	4,948,019
Jan 30, 2026	36.00	37.40	34.81	36.97	36.97	3.04%	296,156
Jan 29, 2026	35.96	36.09	34.60	35.88	35.88	2.28%	1,108,940
Jan 28, 2026	33.50	36.15	33.35	35.08	35.08	3.48%	508,865
Jan 27, 2026	36.00	36.50	33.50	33.90	33.90	-1.14%	412,053
Jan 23, 2026	35.60	35.95	34.03	34.29	34.29	-3.38%	237,507
Jan 22, 2026	35.90	36.30	35.00	35.49	35.49	1.17%	219,899
Jan 21, 2026	35.90	35.90	34.50	35.08	35.08	-1.02%	196,516
Jan 20, 2026	35.25	37.51	34.50	35.44	35.44	0.23%	516,826
Jan 19, 2026	35.81	36.80	34.65	35.36	35.36	-1.26%	206,822
Jan 16, 2026	35.93	37.10	35.15	35.81	35.81	-0.03%	111,091
Jan 14, 2026	36.05	37.40	35.56	35.82	35.82	-0.89%	196,352
Jan 13, 2026	36.85	37.16	35.75	36.14	36.14	-0.17%	116,758
Jan 12, 2026	36.51	37.74	35.75	36.20	36.20	-1.44%	157,196
Jan 9, 2026	38.40	38.40	36.66	36.73	36.73	-2.26%	155,759
Jan 8, 2026	38.99	39.79	37.10	37.58	37.58	-2.39%	224,520
Jan 7, 2026	38.88	38.88	37.60	38.50	38.50	0.86%	186,487
Jan 6, 2026	38.50	39.10	37.51	38.17	38.17	-0.16%	242,951
Jan 5, 2026	38.90	39.90	37.12	38.23	38.23	-0.29%	367,979
Jan 2, 2026	39.40	39.40	36.60	38.34	38.34	-1.44%	535,435
Jan 1, 2026	39.50	39.50	38.20	38.90	38.90	-0.21%	119,428
Dec 31, 2025	39.49	39.88	38.01	38.98	38.98	0.96%	343,378
Dec 30, 2025	39.30	39.30	38.15	38.61	38.61	-0.69%	222,015
Dec 29, 2025	39.97	39.99	38.78	38.88	38.88	-0.59%	179,599
Dec 26, 2025	39.45	40.69	39.00	39.11	39.11	0.33%	329,838
Dec 24, 2025	37.52	39.65	37.52	38.98	38.98	3.92%	318,152
Dec 23, 2025	38.80	38.90	37.41	37.51	37.51	-2.16%	385,055
Dec 22, 2025	40.55	43.25	38.02	38.34	38.34	-5.47%	29,026,380
Dec 19, 2025	36.65	41.65	36.00	40.56	40.56	10.13%	1,283,583
Dec 18, 2025	35.65	37.00	35.21	36.83	36.83	5.11%	633,430
Dec 17, 2025	35.00	35.63	34.55	35.04	35.04	0.09%	85,232
Dec 16, 2025	36.80	36.80	34.80	35.01	35.01	-0.79%	94,039
Dec 15, 2025	35.00	35.97	35.00	35.29	35.29	-1.40%	56,221
Dec 12, 2025	35.50	36.34	35.50	35.79	35.79	1.24%	23,229
Dec 11, 2025	35.80	36.39	35.11	35.35	35.35	0.06%	101,412
Dec 10, 2025	35.60	36.50	35.15	35.33	35.33	-1.26%	246,747
Dec 9, 2025	35.10	36.50	34.20	35.78	35.78	2.32%	157,447
Dec 8, 2025	36.48	36.79	34.60	34.97	34.97	-4.14%	251,163
Dec 5, 2025	36.00	36.73	35.50	36.48	36.48	1.39%	269,511
Dec 4, 2025	36.22	36.72	35.81	35.98	35.98	-0.74%	110,040
Dec 3, 2025	36.00	36.89	36.00	36.25	36.25	0.11%	126,814
Dec 2, 2025	36.70	37.20	35.50	36.21	36.21	-1.36%	348,897
Dec 1, 2025	37.05	37.81	36.25	36.71	36.71	0.05%	101,911