BOM:507474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.02	42.50	41.41	41.58	41.58	-0.91%	1,818
Apr 27, 2026	41.23	43.88	41.23	41.96	41.96	-0.17%	1,566
Apr 24, 2026	42.50	42.90	41.50	42.03	42.03	-3.93%	1,987
Apr 23, 2026	42.89	46.00	42.89	43.75	43.75	0.05%	7,012
Apr 22, 2026	44.00	44.00	42.20	43.73	43.73	1.09%	1,006
Apr 21, 2026	43.91	43.91	42.00	43.26	43.26	4.90%	2,570
Apr 20, 2026	42.50	44.00	41.00	41.24	41.24	-2.96%	3,169
Apr 17, 2026	42.00	43.19	41.75	42.50	42.50	1.80%	10,168
Apr 16, 2026	40.93	42.00	40.20	41.75	41.75	3.93%	6,424
Apr 15, 2026	40.94	40.94	39.00	40.17	40.17	-1.21%	12,875
Apr 13, 2026	42.90	42.90	40.26	40.66	40.66	-5.73%	2,947
Apr 10, 2026	43.01	44.05	42.45	43.13	43.13	1.87%	2,389
Apr 9, 2026	43.99	45.00	42.10	42.34	42.34	-0.54%	12,538
Apr 8, 2026	44.00	44.00	38.52	42.57	42.57	-1.94%	24,156
Apr 7, 2026	36.87	44.24	36.87	43.41	43.41	17.74%	24,647
Apr 6, 2026	35.51	37.00	35.51	36.87	36.87	1.63%	5,463
Apr 2, 2026	36.00	36.36	34.50	36.28	36.28	2.69%	2,917
Apr 1, 2026	35.00	35.50	33.40	35.33	35.33	3.88%	869
Mar 30, 2026	35.99	35.99	32.50	34.01	34.01	-1.39%	4,812
Mar 27, 2026	35.07	36.26	30.20	34.49	34.49	-3.74%	14,729
Mar 25, 2026	34.99	36.88	34.99	35.83	35.83	2.49%	71,289
Mar 24, 2026	37.32	37.32	34.20	34.96	34.96	-3.18%	9,788
Mar 23, 2026	36.98	36.98	36.10	36.11	36.11	-2.43%	3,520
Mar 20, 2026	37.03	37.35	36.10	37.01	37.01	-0.05%	894
Mar 19, 2026	37.00	38.49	36.50	37.03	37.03	-1.93%	7,085
Mar 18, 2026	40.00	40.00	36.90	37.76	37.76	0.35%	6,279
Mar 17, 2026	36.00	40.00	34.59	37.63	37.63	3.01%	12,973
Mar 16, 2026	35.25	36.70	34.41	36.53	36.53	4.31%	34,101
Mar 13, 2026	37.10	37.88	34.60	35.02	35.02	-4.91%	13,996
Mar 12, 2026	36.50	39.50	35.50	36.83	36.83	0.88%	13,371
Mar 11, 2026	36.94	37.94	36.10	36.51	36.51	-0.41%	14,851
Mar 10, 2026	36.99	37.11	36.17	36.66	36.66	1.72%	23,983
Mar 9, 2026	38.16	38.16	36.01	36.04	36.04	-5.31%	2,211
Mar 6, 2026	38.78	38.78	37.06	38.06	38.06	-1.86%	2,777
Mar 5, 2026	39.88	39.88	38.55	38.78	38.78	-0.74%	1,462
Mar 4, 2026	40.00	40.50	39.00	39.07	39.07	-2.62%	5,039
Mar 2, 2026	38.16	40.85	36.00	40.12	40.12	3.88%	61,906
Feb 27, 2026	39.00	39.50	37.15	38.62	38.62	-0.95%	78,817
Feb 26, 2026	41.50	42.68	38.22	38.99	38.99	-5.59%	92,033
Feb 25, 2026	41.32	42.00	41.30	41.30	41.30	-1.57%	2,544
Feb 24, 2026	42.69	42.69	40.21	41.96	41.96	0.41%	2,914
Feb 23, 2026	42.00	42.01	40.70	41.79	41.79	-0.50%	3,142
Feb 20, 2026	42.90	42.94	41.99	42.00	42.00	-0.12%	25,778
Feb 19, 2026	41.10	43.51	40.00	42.05	42.05	0.60%	10,105
Feb 18, 2026	41.83	42.45	41.79	41.80	41.80	0.02%	24,241
Feb 17, 2026	42.45	42.45	41.00	41.79	41.79	0.43%	10,084
Feb 16, 2026	41.60	42.49	41.58	41.61	41.61	-0.98%	1,698
Feb 13, 2026	42.00	42.59	41.05	42.02	42.02	-1.27%	8,270
Feb 12, 2026	43.11	43.11	41.66	42.56	42.56	0.12%	1,263
Feb 11, 2026	42.47	42.69	41.02	42.51	42.51	0.35%	8,615
Feb 10, 2026	42.00	42.48	40.53	42.36	42.36	2.97%	3,037
Feb 9, 2026	41.56	42.67	39.00	41.14	41.14	-1.44%	11,377
Feb 6, 2026	42.29	42.95	41.51	41.74	41.74	-1.23%	685
Feb 5, 2026	42.25	42.29	42.25	42.26	42.26	2.82%	3
Feb 4, 2026	41.39	42.49	40.85	41.10	41.10	-0.70%	21,692
Feb 3, 2026	43.35	43.35	40.50	41.39	41.39	-1.19%	8,129
Feb 2, 2026	41.15	42.80	41.15	41.89	41.89	0.70%	10,468
Feb 1, 2026	44.76	44.76	41.00	41.60	41.60	-3.75%	8,126
Jan 30, 2026	43.29	45.44	40.61	43.22	43.22	1.81%	4,849
Jan 29, 2026	42.98	43.50	41.94	42.45	42.45	0.76%	2,116
Jan 28, 2026	41.72	42.90	41.72	42.13	42.13	0.98%	1,051
Jan 27, 2026	43.23	43.23	40.55	41.72	41.72	-0.62%	3,513
Jan 23, 2026	42.90	42.90	41.80	41.98	41.98	-	1,238
Jan 22, 2026	41.11	42.77	40.50	41.98	41.98	2.09%	1,359
Jan 21, 2026	41.05	42.99	41.05	41.12	41.12	-0.39%	3,273
Jan 20, 2026	42.00	42.00	41.10	41.28	41.28	-0.63%	416
Jan 19, 2026	41.85	44.47	41.21	41.54	41.54	-0.74%	1,978
Jan 16, 2026	40.51	43.00	40.51	41.85	41.85	-1.55%	3,377
Jan 14, 2026	42.00	42.55	42.00	42.51	42.51	0.28%	732
Jan 13, 2026	43.00	44.50	42.38	42.39	42.39	-1.42%	355
Jan 12, 2026	40.52	44.50	40.52	43.00	43.00	1.06%	1,037
Jan 9, 2026	44.30	44.30	42.28	42.55	42.55	-4.12%	311
Jan 8, 2026	44.50	44.50	44.37	44.38	44.38	-0.27%	12
Jan 7, 2026	42.01	44.51	42.01	44.50	44.50	0.11%	1,457
Jan 6, 2026	42.56	44.45	42.56	44.45	44.45	4.03%	105
Jan 5, 2026	43.71	44.95	42.15	42.73	42.73	-2.24%	2,360
Jan 2, 2026	41.62	45.00	41.62	43.71	43.71	-0.70%	3,097
Jan 1, 2026	45.45	45.45	43.50	44.02	44.02	1.20%	1,674
Dec 31, 2025	44.00	44.44	42.85	43.50	43.50	2.23%	3,088
Dec 30, 2025	44.58	44.58	41.05	42.55	42.55	-2.65%	5,173
Dec 29, 2025	46.49	46.49	43.60	43.71	43.71	-4.67%	3,521
Dec 26, 2025	44.00	46.00	43.66	45.85	45.85	4.47%	4,888
Dec 24, 2025	45.51	45.99	43.16	43.89	43.89	-3.56%	6,599
Dec 23, 2025	45.94	45.94	44.60	45.51	45.51	-1.19%	2,070
Dec 22, 2025	44.93	46.75	44.93	46.06	46.06	2.22%	670
Dec 19, 2025	43.99	47.00	42.31	45.06	45.06	3.11%	7,267
Dec 18, 2025	43.66	43.70	43.00	43.70	43.70	-0.68%	3,199
Dec 17, 2025	44.80	44.80	42.53	44.00	44.00	-0.50%	1,050
Dec 16, 2025	43.40	44.50	43.36	44.22	44.22	2.27%	3,128
Dec 15, 2025	49.99	49.99	41.00	43.24	43.24	-4.76%	8,185
Dec 12, 2025	46.29	48.00	44.30	45.40	45.40	3.02%	4,731
Dec 11, 2025	45.04	45.50	43.85	44.07	44.07	-2.63%	1,152
Dec 10, 2025	46.24	46.24	43.50	45.26	45.26	-1.63%	8,054
Dec 9, 2025	46.40	46.40	44.00	46.01	46.01	2.22%	3,905
Dec 8, 2025	45.01	46.00	42.30	45.01	45.01	2.76%	3,930
Dec 5, 2025	45.50	46.39	43.20	43.80	43.80	-3.74%	1,494
Dec 4, 2025	45.97	46.25	44.05	45.50	45.50	-0.13%	5,469
Dec 3, 2025	44.80	45.75	44.00	45.56	45.56	3.73%	3,090
Dec 2, 2025	43.41	45.00	42.62	43.92	43.92	1.20%	2,546
Dec 1, 2025	44.88	44.88	43.11	43.40	43.40	0.12%	1,067