BOM:502180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.80	75.29	73.80	74.20	74.20	-0.12%	8,105
Apr 27, 2026	74.99	75.50	74.00	74.29	74.29	0.27%	5,623
Apr 24, 2026	76.00	76.00	72.75	74.09	74.09	-0.03%	5,291
Apr 23, 2026	70.31	75.55	70.31	74.11	74.11	0.19%	18,186
Apr 22, 2026	72.01	74.00	72.01	73.97	73.97	1.66%	5,228
Apr 21, 2026	74.32	74.32	72.52	72.76	72.76	-1.62%	4,782
Apr 20, 2026	74.00	74.65	71.83	73.96	73.96	0.12%	13,112
Apr 17, 2026	72.99	74.19	72.26	73.87	73.87	1.55%	6,623
Apr 16, 2026	72.85	73.30	71.65	72.74	72.74	-0.27%	8,726
Apr 15, 2026	71.25	73.55	71.25	72.94	72.94	2.69%	11,235
Apr 13, 2026	69.50	71.30	67.85	71.03	71.03	0.13%	11,171
Apr 10, 2026	72.00	72.00	70.50	70.94	70.94	0.95%	2,599
Apr 9, 2026	70.75	70.80	69.00	70.27	70.27	1.30%	5,259
Apr 8, 2026	74.00	74.00	67.98	69.37	69.37	2.36%	23,484
Apr 7, 2026	69.60	69.60	66.22	67.77	67.77	1.03%	8,757
Apr 6, 2026	65.16	68.00	63.85	67.08	67.08	1.02%	19,685
Apr 2, 2026	65.78	66.72	60.83	66.40	66.40	3.86%	24,157
Apr 1, 2026	60.11	64.47	55.65	63.93	63.93	-0.02%	48,493
Mar 30, 2026	56.00	64.00	53.86	63.94	63.94	13.67%	6,743,216
Mar 27, 2026	57.00	57.91	55.00	56.25	56.25	-2.61%	20,570
Mar 25, 2026	57.01	59.49	57.01	57.76	57.76	1.44%	18,555
Mar 24, 2026	56.57	58.56	56.22	56.94	56.94	2.67%	24,500
Mar 23, 2026	59.20	59.20	54.68	55.46	55.46	-8.04%	32,471
Mar 20, 2026	59.89	63.10	59.81	60.31	60.31	-0.20%	8,733
Mar 19, 2026	61.50	62.53	59.80	60.43	60.43	-3.28%	4,793
Mar 18, 2026	61.88	63.05	61.69	62.48	62.48	2.07%	13,301
Mar 17, 2026	59.05	62.50	59.05	61.21	61.21	1.17%	18,363
Mar 16, 2026	62.01	62.78	59.11	60.50	60.50	-4.26%	70,189
Mar 13, 2026	69.00	69.00	62.00	63.19	63.19	-0.19%	8,306
Mar 12, 2026	62.79	63.66	62.56	63.31	63.31	-0.92%	3,558
Mar 11, 2026	63.00	65.26	63.00	63.90	63.90	-1.84%	8,317
Mar 10, 2026	62.00	65.39	61.70	65.10	65.10	4.95%	18,416
Mar 9, 2026	63.99	65.00	61.59	62.03	62.03	-4.76%	16,180
Mar 6, 2026	65.00	66.45	64.73	65.13	65.13	-0.38%	18,510
Mar 5, 2026	66.61	67.65	65.00	65.38	65.38	-2.59%	24,631
Mar 4, 2026	67.00	67.64	66.51	67.12	67.12	-1.42%	19,068
Mar 2, 2026	62.06	69.48	62.06	68.09	68.09	-1.42%	12,737
Feb 27, 2026	72.00	72.00	68.79	69.07	69.07	-2.35%	8,398
Feb 26, 2026	72.90	72.90	70.43	70.73	70.73	-2.52%	2,062
Feb 25, 2026	71.78	73.00	71.00	72.56	72.56	1.40%	12,598
Feb 24, 2026	73.70	73.70	70.34	71.56	71.56	-1.38%	13,804
Feb 23, 2026	67.01	73.00	67.01	72.56	72.56	1.26%	3,697
Feb 20, 2026	69.60	71.81	69.34	71.66	71.66	1.49%	16,334
Feb 19, 2026	69.70	71.10	65.00	70.61	70.61	-0.17%	27,022
Feb 18, 2026	71.46	71.85	70.34	70.73	70.73	-0.48%	918
Feb 17, 2026	70.25	71.54	70.15	71.07	71.07	1.40%	3,108
Feb 16, 2026	70.46	70.46	68.62	70.09	70.09	1.43%	3,833
Feb 13, 2026	69.85	70.00	68.81	69.10	69.10	-1.69%	6,612
Feb 12, 2026	70.85	70.85	70.00	70.29	70.29	-0.79%	4,859
Feb 11, 2026	74.00	74.00	70.55	70.85	70.85	-0.58%	5,368
Feb 10, 2026	70.40	71.45	70.40	71.26	71.26	0.51%	5,565
Feb 9, 2026	73.56	73.56	70.17	70.90	70.90	-1.21%	9,553
Feb 6, 2026	76.01	78.27	70.00	71.77	71.77	-4.84%	52,083
Feb 5, 2026	78.85	78.85	74.95	75.42	75.42	-2.31%	14,563
Feb 4, 2026	72.09	77.40	71.50	77.20	77.20	6.67%	7,729
Feb 3, 2026	73.00	73.59	72.09	72.37	72.37	0.42%	8,715
Feb 2, 2026	71.01	73.00	70.10	72.07	72.07	-0.19%	4,879
Feb 1, 2026	73.22	73.33	71.68	72.21	72.21	-1.37%	6,486
Jan 30, 2026	72.96	73.65	72.09	73.21	73.21	-0.64%	2,659
Jan 29, 2026	75.25	75.65	73.54	73.68	73.68	-2.80%	8,588
Jan 28, 2026	73.10	77.10	73.01	75.80	75.80	1.59%	20,759
Jan 27, 2026	75.00	80.90	72.55	74.61	74.61	-1.61%	29,005
Jan 23, 2026	77.50	77.58	75.73	75.83	75.83	-3.41%	11,194
Jan 22, 2026	77.21	78.94	77.21	78.51	78.51	2.03%	6,289
Jan 21, 2026	76.86	78.09	74.60	76.95	76.95	-1.04%	26,754
Jan 20, 2026	88.16	89.00	75.46	77.76	77.76	-12.70%	103,781
Jan 19, 2026	90.35	90.35	87.64	89.07	89.07	-2.44%	18,060
Jan 16, 2026	91.22	91.60	91.02	91.30	91.30	-0.03%	5,472
Jan 14, 2026	91.01	91.64	90.85	91.33	91.33	0.15%	16,405
Jan 13, 2026	91.36	91.36	91.04	91.19	91.19	0.03%	604
Jan 12, 2026	91.29	91.30	91.01	91.16	91.16	-0.01%	19,782
Jan 9, 2026	91.47	91.51	91.16	91.17	91.17	-0.08%	4,031
Jan 8, 2026	91.29	91.43	91.19	91.24	91.24	-0.03%	15,246
Jan 7, 2026	91.24	91.53	91.12	91.27	91.27	-0.13%	5,489
Jan 6, 2026	91.19	91.50	91.15	91.39	91.39	0.36%	2,666
Jan 5, 2026	90.05	91.25	90.05	91.06	91.06	0.09%	4,500
Jan 2, 2026	90.99	91.11	90.75	90.98	90.98	0.23%	7,261
Jan 1, 2026	90.99	91.45	90.62	90.77	90.77	-0.16%	15,508
Dec 31, 2025	90.86	91.09	90.65	90.92	90.92	-	11,471
Dec 30, 2025	91.00	91.15	90.85	90.92	90.92	-0.18%	10,606
Dec 29, 2025	90.46	91.55	90.03	91.08	91.08	1.10%	19,240
Dec 26, 2025	89.96	90.24	89.81	90.09	90.09	0.11%	19,831
Dec 24, 2025	90.25	90.52	89.96	89.99	89.99	-0.29%	5,340
Dec 23, 2025	90.06	90.78	89.85	90.25	90.25	0.07%	7,912
Dec 22, 2025	90.20	90.33	89.99	90.19	90.19	0.31%	29,478
Dec 19, 2025	90.20	90.52	89.75	89.91	89.91	-0.28%	63,600
Dec 18, 2025	89.53	90.54	89.53	90.16	90.16	0.88%	66,773,160
Dec 17, 2025	90.06	90.41	88.60	89.37	89.37	-0.80%	16,188
Dec 16, 2025	90.94	90.94	89.71	90.09	90.09	0.03%	36,505
Dec 15, 2025	89.11	90.50	89.11	90.06	90.06	0.88%	10,587
Dec 12, 2025	89.81	90.38	88.20	89.27	89.27	-0.82%	37,445
Dec 11, 2025	90.49	90.49	89.92	90.01	90.01	-0.21%	1,473
Dec 10, 2025	89.01	90.82	89.01	90.20	90.20	0.17%	16,444
Dec 9, 2025	92.00	92.00	89.40	90.05	90.05	-0.03%	10,623
Dec 8, 2025	89.00	90.29	89.00	90.08	90.08	0.04%	4,320
Dec 5, 2025	90.16	90.30	89.80	90.04	90.04	-0.04%	14,334
Dec 4, 2025	90.38	90.43	90.01	90.08	90.08	-0.12%	3,419
Dec 3, 2025	90.38	90.76	89.99	90.19	90.19	-0.22%	3,425
Dec 2, 2025	90.14	92.69	89.95	90.39	90.39	0.36%	18,012
Dec 1, 2025	89.25	90.30	89.25	90.07	90.07	0.02%	1,566