BOM:522165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.78	45.78	42.00	42.72	42.72	-5.11%	23,731
Apr 27, 2026	40.54	45.88	40.50	45.02	45.02	11.05%	72,793
Apr 24, 2026	41.50	41.50	40.32	40.54	40.54	-2.31%	713
Apr 23, 2026	42.28	42.28	40.60	41.50	41.50	-0.74%	7,759
Apr 22, 2026	42.28	42.28	39.61	41.81	41.81	0.50%	6,411
Apr 21, 2026	41.85	42.31	40.55	41.60	41.60	-0.60%	5,296
Apr 20, 2026	42.00	42.00	41.00	41.85	41.85	1.33%	5,544
Apr 17, 2026	41.95	41.95	41.00	41.30	41.30	0.10%	11,639
Apr 16, 2026	41.98	41.98	40.94	41.26	41.26	-0.15%	11,340
Apr 15, 2026	40.88	41.76	40.21	41.32	41.32	3.15%	16,091
Apr 13, 2026	39.08	40.50	39.07	40.06	40.06	-0.05%	15,190
Apr 10, 2026	40.35	40.90	39.10	40.08	40.08	2.11%	13,906
Apr 9, 2026	39.45	40.50	39.01	39.25	39.25	-0.38%	12,502
Apr 8, 2026	38.70	39.70	38.04	39.40	39.40	3.33%	10,753
Apr 7, 2026	36.00	38.75	35.55	38.13	38.13	6.45%	21,564
Apr 6, 2026	33.98	35.98	33.67	35.82	35.82	6.42%	9,970
Apr 2, 2026	33.45	33.80	31.10	33.66	33.66	3.41%	27,044
Apr 1, 2026	32.30	33.37	31.90	32.55	32.55	7.92%	10,194
Mar 30, 2026	32.00	32.30	29.50	30.16	30.16	-5.75%	24,379
Mar 27, 2026	33.52	35.15	31.76	32.00	32.00	-5.74%	21,881
Mar 25, 2026	33.81	35.74	33.81	33.95	33.95	0.74%	21,883
Mar 24, 2026	35.01	35.01	33.05	33.70	33.70	2.09%	18,311
Mar 23, 2026	34.76	35.75	32.30	33.01	33.01	-6.30%	37,035
Mar 20, 2026	37.78	37.78	34.65	35.23	35.23	-2.76%	22,444
Mar 19, 2026	38.75	40.50	35.40	36.23	36.23	-6.04%	30,254
Mar 18, 2026	34.70	40.00	34.70	38.56	38.56	8.93%	15,128
Mar 17, 2026	35.75	36.89	34.99	35.40	35.40	-1.99%	17,435
Mar 16, 2026	38.15	38.15	34.95	36.12	36.12	-3.24%	21,314
Mar 13, 2026	37.40	38.15	36.75	37.33	37.33	-2.20%	4,024
Mar 12, 2026	37.50	38.48	34.00	38.17	38.17	2.72%	8,386
Mar 11, 2026	37.57	38.80	37.12	37.16	37.16	-1.93%	6,483
Mar 10, 2026	37.44	38.46	37.10	37.89	37.89	1.17%	4,876
Mar 9, 2026	38.34	38.34	36.66	37.45	37.45	-2.32%	3,269
Mar 6, 2026	38.25	39.35	38.00	38.34	38.34	0.24%	5,794
Mar 5, 2026	39.00	39.00	38.00	38.25	38.25	0.31%	3,233
Mar 4, 2026	36.70	38.65	36.10	38.13	38.13	4.35%	7,472
Mar 2, 2026	37.00	37.00	34.10	36.54	36.54	-1.83%	8,845
Feb 27, 2026	37.40	38.80	36.93	37.22	37.22	-0.53%	14,181
Feb 26, 2026	37.70	39.40	37.10	37.42	37.42	1.46%	14,813
Feb 25, 2026	37.46	37.95	36.80	36.88	36.88	-1.42%	10,859
Feb 24, 2026	38.14	38.14	36.55	37.41	37.41	-1.91%	3,893
Feb 23, 2026	38.70	39.70	37.92	38.14	38.14	-1.35%	1,104
Feb 20, 2026	38.20	38.80	38.00	38.66	38.66	1.63%	1,114
Feb 19, 2026	38.65	39.95	37.80	38.04	38.04	-2.44%	6,955
Feb 18, 2026	39.80	39.80	38.51	38.99	38.99	0.28%	3,204
Feb 17, 2026	38.30	39.00	38.30	38.88	38.88	1.12%	7,736
Feb 16, 2026	38.25	39.47	38.25	38.45	38.45	-1.16%	9,108
Feb 13, 2026	39.90	40.25	38.51	38.90	38.90	-1.62%	21,680
Feb 12, 2026	42.00	42.40	39.00	39.54	39.54	-4.88%	44,477
Feb 11, 2026	41.40	42.45	40.50	41.57	41.57	2.72%	12,737
Feb 10, 2026	40.84	41.40	39.72	40.47	40.47	0.92%	6,184
Feb 9, 2026	39.44	40.95	39.44	40.10	40.10	0.25%	9,873
Feb 6, 2026	40.60	40.62	39.40	40.00	40.00	-1.53%	7,662
Feb 5, 2026	41.60	41.60	40.15	40.62	40.62	-0.32%	3,446
Feb 4, 2026	39.98	41.50	39.98	40.75	40.75	3.95%	15,210
Feb 3, 2026	39.30	41.01	38.72	39.20	39.20	0.51%	11,947
Feb 2, 2026	40.71	40.85	38.25	39.00	39.00	-4.20%	7,057
Feb 1, 2026	41.00	41.97	40.55	40.71	40.71	-1.12%	1,098
Jan 30, 2026	42.84	43.88	39.20	41.17	41.17	-2.95%	27,250
Jan 29, 2026	40.00	44.77	40.00	42.42	42.42	9.30%	47,330
Jan 28, 2026	39.12	39.40	38.00	38.81	38.81	2.16%	7,201
Jan 27, 2026	41.40	41.40	36.99	37.99	37.99	-3.60%	30,200
Jan 23, 2026	41.07	41.49	38.53	39.41	39.41	-2.11%	7,882
Jan 22, 2026	37.53	41.30	37.53	40.26	40.26	5.12%	10,550
Jan 21, 2026	41.18	41.18	36.21	38.30	38.30	-4.80%	19,342
Jan 20, 2026	41.50	42.70	40.00	40.23	40.23	-2.24%	5,743
Jan 19, 2026	42.85	42.85	41.00	41.15	41.15	-2.21%	7,995
Jan 16, 2026	41.80	43.13	41.70	42.08	42.08	0.72%	12,389
Jan 14, 2026	41.66	42.90	41.60	41.78	41.78	-0.14%	12,406
Jan 13, 2026	42.72	43.20	41.60	41.84	41.84	-1.09%	8,722
Jan 12, 2026	43.70	43.70	41.82	42.30	42.30	-0.38%	7,332
Jan 9, 2026	42.55	43.41	42.25	42.46	42.46	-1.74%	10,254
Jan 8, 2026	44.50	44.50	42.50	43.21	43.21	-0.64%	7,075
Jan 7, 2026	44.95	44.95	43.20	43.49	43.49	-0.46%	10,530
Jan 6, 2026	44.60	45.00	43.11	43.69	43.69	-1.78%	5,431
Jan 5, 2026	46.17	46.17	43.80	44.48	44.48	-3.20%	10,132
Jan 2, 2026	44.98	46.91	43.31	45.95	45.95	4.36%	38,618
Jan 1, 2026	44.33	46.10	43.11	44.03	44.03	1.31%	7,918
Dec 31, 2025	44.45	44.60	42.59	43.46	43.46	-0.98%	8,901
Dec 30, 2025	43.50	44.99	43.50	43.89	43.89	-0.57%	13,933
Dec 29, 2025	44.02	46.15	43.20	44.14	44.14	-2.69%	14,005
Dec 26, 2025	46.00	46.70	44.75	45.36	45.36	-0.90%	2,892
Dec 24, 2025	45.95	46.70	45.20	45.77	45.77	0.24%	9,376
Dec 23, 2025	44.01	46.50	44.01	45.66	45.66	1.94%	6,420
Dec 22, 2025	45.00	45.00	44.05	44.79	44.79	2.26%	2,883
Dec 19, 2025	43.11	44.30	43.11	43.80	43.80	0.64%	1,864
Dec 18, 2025	44.70	45.10	43.23	43.52	43.52	-1.07%	4,518
Dec 17, 2025	43.00	44.70	42.26	43.99	43.99	-1.15%	4,802
Dec 16, 2025	45.00	45.00	43.12	44.50	44.50	0.54%	2,884
Dec 15, 2025	42.00	44.50	42.00	44.26	44.26	1.44%	4,580
Dec 12, 2025	42.90	44.44	42.90	43.63	43.63	0.65%	4,329
Dec 11, 2025	43.00	44.35	42.79	43.35	43.35	-1.21%	1,103
Dec 10, 2025	41.51	44.60	41.51	43.88	43.88	4.53%	3,851
Dec 9, 2025	42.10	42.69	41.25	41.98	41.98	-0.87%	10,465
Dec 8, 2025	44.85	44.85	42.00	42.35	42.35	-2.64%	11,472
Dec 5, 2025	43.83	43.90	42.56	43.50	43.50	-0.75%	3,973
Dec 4, 2025	45.85	45.85	42.50	43.83	43.83	-2.62%	20,446
Dec 3, 2025	46.85	47.40	44.01	45.01	45.01	-2.79%	8,696
Dec 2, 2025	47.05	47.50	46.21	46.30	46.30	-1.87%	8,261
Dec 1, 2025	46.20	47.50	45.00	47.18	47.18	4.68%	14,017