BOM:507498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.60	43.00	39.60	40.11	40.11	-3.58%	6,798
Apr 27, 2026	40.99	41.60	39.71	41.60	41.60	5.00%	22,022
Apr 24, 2026	38.75	40.20	38.75	39.62	39.62	1.77%	3,744
Apr 23, 2026	38.36	39.75	38.20	38.93	38.93	1.49%	2,936
Apr 22, 2026	38.50	39.65	37.95	38.36	38.36	-2.37%	4,961
Apr 21, 2026	40.58	40.58	39.23	39.29	39.29	-3.77%	1,688
Apr 20, 2026	41.09	41.09	39.61	40.83	40.83	-0.63%	2,785
Apr 17, 2026	42.39	42.39	40.01	41.09	41.09	1.13%	4,263
Apr 16, 2026	39.30	40.80	39.30	40.63	40.63	2.99%	3,138
Apr 15, 2026	37.11	39.60	37.11	39.45	39.45	5.23%	2,959
Apr 13, 2026	39.49	39.49	36.41	37.49	37.49	-5.52%	3,260
Apr 10, 2026	38.75	41.50	38.00	39.68	39.68	4.42%	8,007
Apr 9, 2026	36.48	40.00	36.41	38.00	38.00	6.44%	11,944
Apr 8, 2026	33.50	37.95	33.50	35.70	35.70	5.50%	11,515
Apr 7, 2026	32.51	35.80	32.51	33.84	33.84	3.71%	11,221
Apr 6, 2026	31.34	34.75	31.34	32.63	32.63	4.22%	1,959
Apr 2, 2026	35.80	35.80	30.31	31.31	31.31	-1.48%	2,132
Apr 1, 2026	31.10	33.20	31.10	31.78	31.78	2.12%	8,596
Mar 30, 2026	31.25	31.85	30.35	31.12	31.12	3.01%	5,100
Mar 27, 2026	32.96	32.96	30.20	30.21	30.21	-5.45%	9,683
Mar 25, 2026	31.99	32.97	31.12	31.95	31.95	-0.13%	3,247
Mar 24, 2026	34.00	34.00	31.12	31.99	31.99	2.11%	5,282
Mar 23, 2026	32.72	32.72	31.11	31.33	31.33	-3.30%	3,314
Mar 20, 2026	31.02	33.80	31.02	32.40	32.40	3.95%	4,805
Mar 19, 2026	31.50	32.24	30.89	31.17	31.17	-0.19%	4,832
Mar 18, 2026	32.89	33.12	31.13	31.23	31.23	-3.22%	5,615
Mar 17, 2026	30.25	33.71	30.25	32.27	32.27	1.86%	1,457
Mar 16, 2026	30.60	34.18	30.60	31.68	31.68	-5.55%	3,722
Mar 13, 2026	33.73	33.74	30.50	33.54	33.54	4.23%	9,514
Mar 12, 2026	34.00	34.57	31.02	32.18	32.18	-3.48%	8,095
Mar 11, 2026	33.90	35.78	33.00	33.34	33.34	-0.71%	4,432
Mar 10, 2026	33.50	35.88	32.51	33.58	33.58	-4.00%	4,723
Mar 9, 2026	34.90	36.00	33.15	34.98	34.98	0.75%	4,954
Mar 6, 2026	35.11	35.11	32.50	34.72	34.72	-1.11%	4,374
Mar 5, 2026	34.95	36.49	34.50	35.11	35.11	2.48%	4,052
Mar 4, 2026	30.15	34.42	30.15	34.26	34.26	6.80%	3,769
Mar 2, 2026	35.20	38.98	31.33	32.08	32.08	-10.17%	3,703
Feb 27, 2026	33.84	37.65	33.75	35.71	35.71	7.24%	3,644
Feb 26, 2026	33.99	34.20	32.51	33.30	33.30	0.48%	1,871
Feb 25, 2026	32.20	35.83	32.20	33.14	33.14	-5.37%	4,461
Feb 24, 2026	36.21	36.71	34.51	35.02	35.02	-4.60%	3,929
Feb 23, 2026	32.61	37.11	32.61	36.71	36.71	8.07%	4,861
Feb 20, 2026	33.93	34.30	32.60	33.97	33.97	0.89%	4,391
Feb 19, 2026	33.89	34.47	32.47	33.67	33.67	3.70%	2,291
Feb 18, 2026	33.11	34.76	32.26	32.47	32.47	-1.87%	2,250
Feb 17, 2026	33.75	35.25	33.00	33.09	33.09	-1.96%	4,312
Feb 16, 2026	34.33	36.68	32.82	33.75	33.75	-1.69%	2,613
Feb 13, 2026	35.89	35.89	33.66	34.33	34.33	-3.05%	3,503
Feb 12, 2026	38.98	38.98	33.22	35.41	35.41	3.57%	4,662
Feb 11, 2026	35.40	35.99	34.00	34.19	34.19	-1.78%	9,041
Feb 10, 2026	34.01	35.75	34.01	34.81	34.81	-0.37%	2,797
Feb 9, 2026	34.79	35.99	34.79	34.94	34.94	0.43%	1,683
Feb 6, 2026	33.20	34.90	33.20	34.79	34.79	1.13%	743
Feb 5, 2026	35.63	35.63	34.20	34.40	34.40	-3.45%	1,447
Feb 4, 2026	33.28	36.64	31.62	35.63	35.63	7.06%	9,919
Feb 3, 2026	32.00	33.88	31.20	33.28	33.28	2.78%	11,582
Feb 2, 2026	33.39	33.51	31.00	32.38	32.38	-3.02%	3,211
Feb 1, 2026	32.41	34.99	32.34	33.39	33.39	0.12%	3,848
Jan 30, 2026	34.96	35.86	31.41	33.35	33.35	-4.61%	6,347
Jan 29, 2026	36.14	36.84	34.90	34.96	34.96	-2.65%	3,718
Jan 28, 2026	36.13	36.13	35.74	35.91	35.91	-0.61%	943
Jan 27, 2026	36.79	36.79	36.00	36.13	36.13	-0.74%	1,242
Jan 23, 2026	36.60	37.20	36.13	36.40	36.40	1.14%	874
Jan 22, 2026	36.84	37.44	35.02	35.99	35.99	-1.83%	2,747
Jan 21, 2026	35.20	36.69	35.00	36.66	36.66	1.47%	5,171
Jan 20, 2026	37.00	38.75	36.05	36.13	36.13	-2.32%	4,945
Jan 19, 2026	36.75	38.00	35.51	36.99	36.99	0.22%	4,784
Jan 16, 2026	36.52	38.91	36.52	36.91	36.91	-0.94%	3,999
Jan 14, 2026	36.51	39.99	36.51	37.26	37.26	-1.45%	3,566
Jan 13, 2026	38.95	39.99	37.70	37.81	37.81	0.40%	4,105
Jan 12, 2026	39.50	39.69	37.40	37.66	37.66	-4.56%	6,991
Jan 9, 2026	41.78	41.99	39.40	39.46	39.46	-2.11%	4,563
Jan 8, 2026	40.45	41.78	40.30	40.31	40.31	-0.93%	1,707
Jan 7, 2026	40.50	41.00	40.50	40.69	40.69	0.54%	541
Jan 6, 2026	41.00	42.87	40.40	40.47	40.47	-1.29%	8,024
Jan 5, 2026	45.00	45.00	40.40	41.00	41.00	-0.44%	7,559
Jan 2, 2026	40.20	41.97	40.20	41.18	41.18	0.59%	4,395
Jan 1, 2026	40.11	40.94	40.11	40.94	40.94	2.07%	4,191
Dec 31, 2025	40.80	40.80	40.10	40.11	40.11	0.15%	7,068
Dec 30, 2025	41.40	41.40	40.01	40.05	40.05	-3.52%	11,238
Dec 29, 2025	42.31	43.79	41.30	41.51	41.51	-1.05%	5,166
Dec 26, 2025	42.99	42.99	41.81	41.95	41.95	-2.76%	849
Dec 24, 2025	42.30	43.59	41.81	43.14	43.14	1.82%	1,335
Dec 23, 2025	41.56	44.35	41.20	42.37	42.37	1.95%	1,851
Dec 22, 2025	40.95	42.00	40.95	41.56	41.56	1.46%	2,886
Dec 19, 2025	41.11	41.95	40.21	40.96	40.96	1.64%	1,192
Dec 18, 2025	40.20	41.78	40.10	40.30	40.30	-1.25%	4,707
Dec 17, 2025	41.10	41.98	40.11	40.81	40.81	-2.42%	3,148
Dec 16, 2025	41.54	42.39	41.10	41.82	41.82	0.67%	3,086
Dec 15, 2025	41.99	42.84	41.00	41.54	41.54	-3.06%	4,292
Dec 12, 2025	42.77	43.40	42.20	42.85	42.85	0.19%	1,248
Dec 11, 2025	42.55	44.47	42.55	42.77	42.77	-1.45%	1,190
Dec 10, 2025	43.11	43.64	42.13	43.40	43.40	-0.21%	483
Dec 9, 2025	42.94	43.65	40.04	43.49	43.49	2.40%	2,391
Dec 8, 2025	43.43	44.78	42.05	42.47	42.47	-0.98%	1,023
Dec 5, 2025	41.98	44.88	41.71	42.89	42.89	4.30%	4,067
Dec 4, 2025	41.01	41.89	39.99	41.12	41.12	-0.53%	3,006
Dec 3, 2025	42.01	42.85	39.90	41.34	41.34	-1.59%	3,320
Dec 2, 2025	43.80	43.90	41.00	42.01	42.01	-4.20%	9,985
Dec 1, 2025	43.61	45.60	43.61	43.85	43.85	-1.44%	2,468