BOM:522105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.56	35.88	34.43	35.14	35.14	1.80%	3,667
Apr 28, 2026	33.45	35.75	33.45	34.52	34.52	1.23%	4,114
Apr 27, 2026	36.50	36.50	33.67	34.10	34.10	2.34%	5,051
Apr 24, 2026	35.82	37.25	32.30	33.32	33.32	-5.50%	19,013
Apr 23, 2026	35.14	35.90	34.55	35.26	35.26	-0.82%	5,694
Apr 22, 2026	37.45	37.45	34.75	35.55	35.55	-1.77%	10,561
Apr 21, 2026	34.98	37.89	34.87	36.19	36.19	3.79%	25,464
Apr 20, 2026	34.35	35.00	33.10	34.87	34.87	1.51%	29,895
Apr 17, 2026	34.64	35.49	33.75	34.35	34.35	-	22,555
Apr 16, 2026	34.69	35.70	34.02	34.35	34.35	-0.98%	10,179
Apr 15, 2026	33.01	34.70	32.70	34.69	34.69	5.73%	33,883
Apr 13, 2026	32.90	33.75	31.07	32.81	32.81	-2.26%	24,408
Apr 10, 2026	33.49	34.45	32.64	33.57	33.57	4.03%	38,028
Apr 9, 2026	34.49	34.49	31.52	32.27	32.27	-0.86%	23,571
Apr 8, 2026	31.50	34.00	31.50	32.55	32.55	4.49%	55,803
Apr 7, 2026	31.49	31.69	30.12	31.15	31.15	1.20%	50,551
Apr 6, 2026	29.44	31.09	29.00	30.78	30.78	6.03%	63,271
Apr 2, 2026	28.80	29.40	27.60	29.03	29.03	2.33%	26,051
Apr 1, 2026	26.31	28.63	26.31	28.37	28.37	8.66%	24,662
Mar 30, 2026	27.50	27.50	25.80	26.11	26.11	-2.86%	70,494
Mar 27, 2026	29.94	29.94	25.35	26.88	26.88	-8.45%	149,314
Mar 25, 2026	29.69	30.27	28.50	29.36	29.36	-0.84%	71,827
Mar 24, 2026	28.74	30.03	27.57	29.61	29.61	5.26%	87,185
Mar 23, 2026	29.80	29.80	27.40	28.13	28.13	-5.67%	139,056
Mar 20, 2026	29.94	30.29	29.70	29.82	29.82	1.64%	51,268
Mar 19, 2026	30.00	30.01	29.00	29.34	29.34	-2.13%	75,109
Mar 18, 2026	30.44	32.03	29.80	29.98	29.98	-0.13%	214,109
Mar 17, 2026	29.58	30.50	29.58	30.02	30.02	0.47%	72,856
Mar 16, 2026	32.02	32.02	29.50	29.88	29.88	-4.81%	47,545
Mar 13, 2026	32.89	32.89	31.02	31.39	31.39	-2.39%	40,550
Mar 12, 2026	31.62	32.96	30.50	32.16	32.16	1.71%	40,143
Mar 11, 2026	32.28	33.00	31.51	31.62	31.62	-2.04%	28,652
Mar 10, 2026	30.58	32.50	30.50	32.28	32.28	6.08%	59,953
Mar 9, 2026	31.94	31.94	30.40	30.43	30.43	-4.61%	53,943
Mar 6, 2026	32.20	32.20	31.32	31.90	31.90	0.79%	82,850
Mar 5, 2026	31.70	32.45	31.34	31.65	31.65	-0.47%	56,297
Mar 4, 2026	32.36	33.00	30.10	31.80	31.80	-2.60%	47,853
Mar 2, 2026	32.63	33.30	29.95	32.65	32.65	-2.33%	49,953
Feb 27, 2026	33.56	33.90	33.00	33.43	33.43	-2.54%	38,140
Feb 26, 2026	34.17	35.20	33.56	34.30	34.30	0.59%	11,958
Feb 25, 2026	34.26	35.75	33.80	34.10	34.10	-1.98%	31,504
Feb 24, 2026	34.58	35.00	34.20	34.79	34.79	0.43%	15,666
Feb 23, 2026	34.08	35.20	34.08	34.64	34.64	1.64%	12,129
Feb 20, 2026	35.44	35.44	33.53	34.08	34.08	-2.68%	25,263
Feb 19, 2026	34.30	36.10	34.30	35.02	35.02	2.10%	46,828
Feb 18, 2026	35.93	35.93	34.00	34.30	34.30	-2.17%	42,473
Feb 17, 2026	35.40	36.87	34.01	35.06	35.06	-0.96%	41,171
Feb 16, 2026	37.53	37.88	34.00	35.40	35.40	-10.65%	125,532
Feb 13, 2026	42.20	42.20	37.60	39.62	39.62	-3.97%	72,662
Feb 12, 2026	39.47	41.99	39.00	41.26	41.26	7.11%	141,002
Feb 11, 2026	37.87	39.10	35.10	38.52	38.52	3.46%	68,081
Feb 10, 2026	37.49	37.99	36.20	37.23	37.23	2.93%	133,689
Feb 9, 2026	34.94	37.37	34.30	36.17	36.17	4.48%	111,869
Feb 6, 2026	34.76	34.90	33.80	34.62	34.62	-0.40%	10,562
Feb 5, 2026	34.00	34.99	34.00	34.76	34.76	1.13%	12,461
Feb 4, 2026	32.81	34.90	32.81	34.37	34.37	1.45%	47,318
Feb 3, 2026	34.30	34.30	32.77	33.88	33.88	7.08%	58,497
Feb 2, 2026	31.40	32.75	31.31	31.64	31.64	1.22%	55,623
Feb 1, 2026	33.04	33.04	31.00	31.26	31.26	-4.93%	103,964
Jan 30, 2026	33.95	33.95	32.50	32.88	32.88	-0.51%	39,832
Jan 29, 2026	33.30	34.70	32.70	33.05	33.05	1.50%	91,235
Jan 28, 2026	31.30	33.44	29.87	32.56	32.56	4.56%	1,061,679
Jan 27, 2026	38.89	38.89	30.76	31.14	31.14	-19.01%	791,483
Jan 23, 2026	39.50	41.00	38.10	38.45	38.45	-3.68%	77,631
Jan 22, 2026	42.75	42.75	39.39	39.92	39.92	0.08%	36,490
Jan 21, 2026	41.56	41.56	38.50	39.89	39.89	-3.04%	49,855
Jan 20, 2026	43.60	43.60	40.50	41.14	41.14	-2.37%	28,598
Jan 19, 2026	43.85	44.90	41.51	42.14	42.14	-3.66%	20,647
Jan 16, 2026	41.87	48.00	41.87	43.74	43.74	4.47%	61,985
Jan 14, 2026	44.70	44.70	40.30	41.87	41.87	-3.08%	41,136
Jan 13, 2026	45.99	45.99	43.00	43.20	43.20	-2.24%	10,272
Jan 12, 2026	41.56	48.00	40.55	44.19	44.19	5.79%	47,068
Jan 9, 2026	42.60	43.70	41.56	41.77	41.77	-2.16%	36,729
Jan 8, 2026	42.66	43.74	42.50	42.69	42.69	-1.34%	27,293
Jan 7, 2026	43.50	44.00	43.02	43.27	43.27	0.93%	5,311
Jan 6, 2026	43.20	44.90	42.50	42.87	42.87	-1.38%	26,859
Jan 5, 2026	44.57	44.95	43.11	43.47	43.47	-2.47%	21,706
Jan 2, 2026	44.30	44.84	44.00	44.57	44.57	1.64%	12,749
Jan 1, 2026	43.07	44.60	41.75	43.85	43.85	0.99%	54,403
Dec 31, 2025	43.56	44.30	43.00	43.42	43.42	0.39%	18,869
Dec 30, 2025	43.99	44.00	43.10	43.25	43.25	-0.57%	23,429
Dec 29, 2025	44.16	44.90	43.25	43.50	43.50	-1.25%	32,785
Dec 26, 2025	46.00	46.30	43.21	44.05	44.05	-3.02%	32,378
Dec 24, 2025	45.10	46.74	45.00	45.42	45.42	-0.70%	16,740
Dec 23, 2025	45.40	45.95	44.60	45.74	45.74	1.64%	5,374
Dec 22, 2025	44.42	45.40	44.21	45.00	45.00	1.81%	15,734
Dec 19, 2025	44.00	44.88	43.80	44.20	44.20	0.45%	8,640
Dec 18, 2025	45.25	45.25	43.00	44.00	44.00	-1.65%	17,159
Dec 17, 2025	45.25	45.25	44.20	44.74	44.74	1.24%	14,310
Dec 16, 2025	45.27	45.99	44.06	44.19	44.19	-2.19%	14,243
Dec 15, 2025	44.37	45.62	44.37	45.18	45.18	-0.20%	55,831
Dec 12, 2025	44.12	45.85	44.12	45.27	45.27	2.35%	25,288
Dec 11, 2025	44.62	45.31	43.23	44.23	44.23	0.11%	25,319
Dec 10, 2025	46.50	46.95	43.52	44.18	44.18	-2.47%	38,793
Dec 9, 2025	44.96	45.86	43.13	45.30	45.30	1.75%	20,115
Dec 8, 2025	47.31	47.31	44.15	44.52	44.52	-3.91%	43,233
Dec 5, 2025	45.94	47.80	45.26	46.33	46.33	0.85%	11,743
Dec 4, 2025	45.26	48.70	45.26	45.94	45.94	-0.13%	56,337
Dec 3, 2025	47.32	48.30	45.05	46.00	46.00	-2.91%	23,961
Dec 2, 2025	46.31	50.98	46.31	47.38	47.38	0.28%	27,191