BOM:526829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.87	60.39	56.76	58.81	58.81	2.03%	222,313
Apr 27, 2026	54.45	59.61	52.75	57.64	57.64	4.14%	244,800
Apr 24, 2026	55.99	56.88	54.31	55.35	55.35	-1.11%	116,963
Apr 23, 2026	53.53	56.50	53.31	55.97	55.97	3.44%	168,024
Apr 22, 2026	56.20	56.80	53.76	54.11	54.11	-2.94%	68,836
Apr 21, 2026	57.46	57.95	54.80	55.75	55.75	0.72%	226,842
Apr 20, 2026	53.67	57.13	51.35	55.35	55.35	5.09%	296,348
Apr 17, 2026	51.53	53.66	51.53	52.67	52.67	0.10%	105,695
Apr 16, 2026	53.00	53.50	50.28	52.62	52.62	0.34%	150,836
Apr 15, 2026	55.00	55.05	51.90	52.44	52.44	-3.83%	195,430
Apr 13, 2026	57.13	58.98	54.02	54.53	54.53	-2.62%	572,327
Apr 10, 2026	54.68	59.70	53.24	56.00	56.00	2.26%	505,961
Apr 9, 2026	52.46	55.66	48.46	54.76	54.76	1.71%	867,545
Apr 8, 2026	62.50	62.50	53.84	53.84	53.84	-10.00%	888,455
Apr 7, 2026	59.75	62.42	55.47	59.82	59.82	3.78%	1,459,385
Apr 6, 2026	54.68	57.64	54.00	57.64	57.64	10.00%	1,098,476
Apr 2, 2026	44.00	52.76	42.91	52.40	52.40	19.17%	1,468,521
Apr 1, 2026	39.00	44.43	38.50	43.97	43.97	17.60%	671,606
Mar 30, 2026	38.74	38.83	36.44	37.39	37.39	-3.16%	483,991
Mar 27, 2026	34.49	40.00	33.81	38.61	38.61	11.56%	1,546,446
Mar 25, 2026	35.65	36.51	34.24	34.61	34.61	-1.23%	78,508
Mar 24, 2026	34.20	36.65	34.20	35.04	35.04	2.85%	97,460
Mar 23, 2026	37.50	39.21	33.80	34.07	34.07	-5.94%	239,585
Mar 20, 2026	36.51	38.10	36.00	36.22	36.22	-0.66%	114,480
Mar 19, 2026	36.55	39.90	34.92	36.46	36.46	-0.44%	261,569
Mar 18, 2026	31.70	37.72	31.66	36.62	36.62	15.85%	279,198
Mar 17, 2026	32.00	34.27	31.25	31.61	31.61	-1.03%	99,523
Mar 16, 2026	37.23	37.23	31.31	31.94	31.94	-12.11%	224,789
Mar 13, 2026	37.01	39.63	34.30	36.34	36.34	2.71%	636,125
Mar 12, 2026	29.50	35.38	29.30	35.38	35.38	19.97%	566,572
Mar 11, 2026	29.30	30.57	29.30	29.49	29.49	0.79%	44,395
Mar 10, 2026	29.00	29.75	28.61	29.26	29.26	1.53%	49,735
Mar 9, 2026	30.00	30.00	27.00	28.82	28.82	-2.96%	52,779
Mar 6, 2026	29.20	30.50	28.86	29.70	29.70	1.89%	27,925
Mar 5, 2026	30.21	30.99	28.42	29.15	29.15	-3.51%	52,219
Mar 4, 2026	30.38	30.41	29.60	30.21	30.21	-0.56%	66,390
Mar 2, 2026	30.31	31.00	29.79	30.38	30.38	-3.98%	33,540
Feb 27, 2026	31.67	31.94	31.47	31.64	31.64	-0.75%	12,968
Feb 26, 2026	31.33	31.98	31.26	31.88	31.88	1.01%	5,995
Feb 25, 2026	31.66	31.91	31.16	31.56	31.56	-0.28%	22,612
Feb 24, 2026	31.35	31.87	31.11	31.65	31.65	-1.74%	37,840
Feb 23, 2026	31.70	32.59	31.32	32.21	32.21	1.64%	39,180
Feb 20, 2026	31.67	32.15	31.50	31.69	31.69	-1.61%	31,126
Feb 19, 2026	33.50	33.76	32.05	32.21	32.21	-3.59%	66,036
Feb 18, 2026	33.56	34.17	33.22	33.41	33.41	-0.60%	11,454
Feb 17, 2026	31.76	33.75	31.76	33.61	33.61	4.06%	27,410
Feb 16, 2026	32.20	34.00	31.31	32.30	32.30	-1.22%	94,663
Feb 13, 2026	34.00	34.00	32.44	32.70	32.70	-4.05%	27,216
Feb 12, 2026	35.00	35.00	33.54	34.08	34.08	-	17,147
Feb 11, 2026	34.30	34.30	33.42	34.08	34.08	-0.41%	21,342
Feb 10, 2026	33.70	34.50	33.49	34.22	34.22	1.57%	33,734
Feb 9, 2026	31.01	34.00	31.01	33.69	33.69	7.77%	55,625
Feb 6, 2026	31.69	31.90	30.80	31.26	31.26	-1.08%	13,950
Feb 5, 2026	32.59	32.59	31.56	31.60	31.60	-3.19%	20,540
Feb 4, 2026	31.71	32.75	31.66	32.64	32.64	2.58%	24,904
Feb 3, 2026	33.06	34.55	31.31	31.82	31.82	2.94%	69,362
Feb 2, 2026	31.99	32.43	30.00	30.91	30.91	-3.35%	107,032
Feb 1, 2026	31.60	32.90	31.10	31.98	31.98	-1.51%	29,322
Jan 30, 2026	31.70	32.78	31.20	32.47	32.47	2.53%	17,426
Jan 29, 2026	32.44	32.67	31.51	31.67	31.67	-2.52%	39,168
Jan 28, 2026	31.55	32.62	31.55	32.49	32.49	2.98%	26,576
Jan 27, 2026	31.90	31.90	30.94	31.55	31.55	-0.94%	21,636
Jan 23, 2026	32.69	32.69	31.57	31.85	31.85	-2.30%	10,437
Jan 22, 2026	32.01	32.70	31.94	32.60	32.60	2.10%	15,769
Jan 21, 2026	32.26	32.67	31.00	31.93	31.93	-2.03%	76,101
Jan 20, 2026	33.13	33.30	32.20	32.59	32.59	-2.66%	33,290
Jan 19, 2026	33.51	33.93	33.32	33.48	33.48	-1.76%	13,445
Jan 16, 2026	33.80	34.43	33.66	34.08	34.08	0.41%	28,303
Jan 14, 2026	33.80	34.36	33.61	33.94	33.94	-0.06%	16,095
Jan 13, 2026	34.52	34.70	33.68	33.96	33.96	-1.16%	18,270
Jan 12, 2026	34.30	34.67	33.41	34.36	34.36	0.44%	31,352
Jan 9, 2026	35.30	35.30	34.10	34.21	34.21	-2.84%	13,629
Jan 8, 2026	36.30	36.30	35.11	35.21	35.21	-3.00%	23,065
Jan 7, 2026	36.10	36.95	36.09	36.30	36.30	0.47%	27,079
Jan 6, 2026	36.70	36.90	35.72	36.13	36.13	-1.39%	43,314
Jan 5, 2026	37.36	37.51	36.50	36.64	36.64	-1.69%	20,572
Jan 2, 2026	35.78	37.44	35.60	37.27	37.27	4.16%	32,505
Jan 1, 2026	36.57	36.58	35.71	35.78	35.78	-2.24%	18,025
Dec 31, 2025	35.90	37.09	35.85	36.60	36.60	1.95%	20,602
Dec 30, 2025	36.99	36.99	35.50	35.90	35.90	-1.89%	26,161
Dec 29, 2025	37.10	38.90	36.25	36.59	36.59	-1.27%	65,971
Dec 26, 2025	36.09	37.50	36.09	37.06	37.06	2.77%	30,227
Dec 24, 2025	36.49	37.15	35.90	36.06	36.06	-1.18%	48,693
Dec 23, 2025	36.02	36.51	35.80	36.49	36.49	1.30%	27,181
Dec 22, 2025	34.41	37.20	34.41	36.02	36.02	4.83%	66,849
Dec 19, 2025	33.31	34.60	33.31	34.36	34.36	2.41%	28,949
Dec 18, 2025	34.39	34.39	33.02	33.55	33.55	-2.50%	51,520
Dec 17, 2025	35.88	35.88	34.20	34.41	34.41	-2.13%	30,245
Dec 16, 2025	34.40	35.22	34.05	35.16	35.16	2.09%	42,963
Dec 15, 2025	34.00	34.58	33.70	34.44	34.44	1.23%	32,242
Dec 12, 2025	33.50	34.44	33.19	34.02	34.02	1.70%	54,915
Dec 11, 2025	33.08	33.61	32.60	33.45	33.45	0.97%	53,465
Dec 10, 2025	33.22	34.65	33.01	33.13	33.13	-0.66%	53,275
Dec 9, 2025	34.72	34.72	32.61	33.35	33.35	-3.95%	75,728
Dec 8, 2025	36.00	36.03	34.30	34.72	34.72	-3.64%	70,455
Dec 5, 2025	36.57	36.57	35.90	36.03	36.03	-1.64%	59,284
Dec 4, 2025	37.22	37.27	36.50	36.63	36.63	-1.13%	25,575
Dec 3, 2025	38.04	38.52	36.81	37.05	37.05	-2.60%	25,581
Dec 2, 2025	38.04	38.33	37.68	38.04	38.04	-	19,198
Dec 1, 2025	38.17	39.21	38.01	38.04	38.04	-0.34%	24,869