BOM:590030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.76	71.93	70.06	70.51	70.51	-0.75%	24,199
Apr 27, 2026	69.30	71.35	69.30	71.04	71.04	3.11%	51,575
Apr 24, 2026	70.91	71.25	68.51	68.90	68.90	-2.82%	42,214
Apr 23, 2026	73.00	73.23	70.67	70.90	70.90	-2.46%	41,413
Apr 22, 2026	71.29	73.50	71.27	72.69	72.69	1.11%	60,745
Apr 21, 2026	70.46	72.48	70.30	71.89	71.89	2.03%	32,667
Apr 20, 2026	73.46	73.46	70.14	70.46	70.46	-2.37%	27,348
Apr 17, 2026	71.86	73.45	71.71	72.17	72.17	0.21%	40,443
Apr 16, 2026	71.75	72.95	70.80	72.02	72.02	1.64%	58,812
Apr 15, 2026	67.30	71.55	67.30	70.86	70.86	6.25%	43,623
Apr 13, 2026	65.10	67.56	64.61	66.69	66.69	-1.05%	59,237
Apr 10, 2026	66.64	68.26	66.64	67.40	67.40	1.74%	34,288
Apr 9, 2026	66.49	68.55	65.77	66.25	66.25	-0.33%	46,345
Apr 8, 2026	66.00	66.64	64.10	66.47	66.47	5.98%	98,230
Apr 7, 2026	62.79	63.32	61.70	62.72	62.72	0.42%	41,779
Apr 6, 2026	61.50	62.90	60.63	62.46	62.46	0.79%	52,763
Apr 2, 2026	60.82	62.03	58.70	61.97	61.97	1.89%	34,010
Apr 1, 2026	58.00	61.25	57.69	60.82	60.82	9.72%	76,804
Mar 30, 2026	58.21	59.00	55.00	55.43	55.43	-5.30%	97,185
Mar 27, 2026	61.55	61.55	58.21	58.53	58.53	-4.08%	85,312
Mar 25, 2026	61.60	62.48	60.74	61.02	61.02	1.04%	40,911
Mar 24, 2026	60.45	61.32	58.59	60.39	60.39	3.07%	105,196
Mar 23, 2026	61.51	61.51	58.25	58.59	58.59	-4.95%	49,489
Mar 20, 2026	62.09	63.70	61.19	61.64	61.64	1.17%	43,607
Mar 19, 2026	62.79	62.79	60.65	60.93	60.93	-2.96%	29,801
Mar 18, 2026	61.40	63.94	61.01	62.79	62.79	3.44%	38,119
Mar 17, 2026	61.80	61.80	59.68	60.70	60.70	1.25%	35,717
Mar 16, 2026	60.30	61.05	58.86	59.95	59.95	-0.45%	62,327
Mar 13, 2026	63.81	64.42	59.88	60.22	60.22	-4.58%	77,548
Mar 12, 2026	62.51	64.40	61.94	63.11	63.11	-0.71%	56,648
Mar 11, 2026	62.18	66.29	62.18	63.56	63.56	-1.91%	54,796
Mar 10, 2026	59.51	66.80	59.51	64.80	64.80	9.00%	140,288
Mar 9, 2026	59.11	60.56	58.79	59.45	59.45	-3.19%	53,126
Mar 6, 2026	64.99	65.35	61.20	61.41	61.41	-4.64%	53,482
Mar 5, 2026	64.51	66.74	63.00	64.40	64.40	-1.86%	38,409
Mar 4, 2026	65.00	66.68	65.00	65.62	65.62	-2.79%	47,290
Mar 2, 2026	68.68	68.68	66.50	67.50	67.50	-2.85%	21,906
Feb 27, 2026	70.25	70.25	69.12	69.48	69.48	-1.10%	20,776
Feb 26, 2026	69.60	70.50	69.42	70.25	70.25	1.21%	10,159
Feb 25, 2026	69.80	70.18	68.91	69.41	69.41	-0.24%	15,297
Feb 24, 2026	69.48	69.60	68.60	69.58	69.58	-0.23%	9,142
Feb 23, 2026	71.74	71.74	69.43	69.74	69.74	-1.12%	22,300
Feb 20, 2026	71.20	71.34	69.55	70.53	70.53	0.37%	23,068
Feb 19, 2026	72.00	72.22	69.69	70.27	70.27	-1.86%	13,790
Feb 18, 2026	72.23	72.85	71.50	71.60	71.60	-0.87%	5,970
Feb 17, 2026	71.49	73.08	69.90	72.23	72.23	3.35%	27,129
Feb 16, 2026	69.50	71.53	69.00	69.89	69.89	0.65%	46,250
Feb 13, 2026	71.20	71.20	69.16	69.44	69.44	-2.06%	29,316
Feb 12, 2026	74.20	74.20	70.05	70.90	70.90	-2.72%	89,584
Feb 11, 2026	73.80	75.25	72.40	72.88	72.88	-1.05%	16,901
Feb 10, 2026	74.60	74.60	73.33	73.65	73.65	0.15%	20,880
Feb 9, 2026	70.51	73.80	70.51	73.54	73.54	5.09%	31,514
Feb 6, 2026	71.00	71.38	69.63	69.98	69.98	-1.69%	24,405
Feb 5, 2026	73.19	73.19	70.72	71.18	71.18	-2.79%	9,384
Feb 4, 2026	71.35	73.51	71.35	73.22	73.22	1.64%	19,764
Feb 3, 2026	71.50	72.26	70.61	72.04	72.04	2.94%	23,438
Feb 2, 2026	70.25	70.42	68.61	69.98	69.98	-1.00%	26,089
Feb 1, 2026	74.00	74.00	70.50	70.69	70.69	-2.15%	16,191
Jan 30, 2026	71.11	73.00	70.83	72.24	72.24	-0.04%	26,943
Jan 29, 2026	74.20	74.20	72.10	72.27	72.27	-2.27%	29,598
Jan 28, 2026	70.30	74.03	70.30	73.95	73.95	2.87%	14,225
Jan 27, 2026	73.90	73.90	70.66	71.89	71.89	-0.29%	40,975
Jan 23, 2026	74.50	74.62	71.82	72.10	72.10	-3.29%	19,077
Jan 22, 2026	74.90	74.96	73.41	74.55	74.55	3.01%	23,379
Jan 21, 2026	75.02	75.73	72.01	72.37	72.37	-4.12%	60,120
Jan 20, 2026	77.40	77.62	75.21	75.48	75.48	-3.12%	33,541
Jan 19, 2026	78.32	78.87	77.12	77.91	77.91	-0.52%	9,129
Jan 16, 2026	80.89	80.89	77.70	78.32	78.32	-1.46%	20,658
Jan 14, 2026	77.10	80.74	77.10	79.48	79.48	1.40%	29,282
Jan 13, 2026	78.90	78.90	77.64	78.38	78.38	1.12%	18,145
Jan 12, 2026	78.50	78.50	76.25	77.51	77.51	-0.78%	27,374
Jan 9, 2026	81.90	81.90	77.65	78.12	78.12	-1.04%	29,691
Jan 8, 2026	82.60	82.60	78.50	78.94	78.94	-2.87%	36,754
Jan 7, 2026	80.10	81.62	80.10	81.27	81.27	0.49%	11,068
Jan 6, 2026	82.48	82.48	80.55	80.87	80.87	-1.63%	13,444
Jan 5, 2026	84.20	84.72	81.91	82.21	82.21	-1.94%	20,195
Jan 2, 2026	82.10	84.41	82.10	83.84	83.84	0.50%	16,342
Jan 1, 2026	84.89	84.89	83.14	83.42	83.42	-0.75%	8,650
Dec 31, 2025	81.75	85.50	81.71	84.05	84.05	2.90%	147,518
Dec 30, 2025	80.51	82.69	80.18	81.68	81.68	0.65%	36,921
Dec 29, 2025	83.00	83.45	80.62	81.15	81.15	-0.34%	31,177
Dec 26, 2025	80.55	82.71	79.80	81.43	81.43	1.57%	19,743
Dec 24, 2025	81.30	82.11	80.10	80.17	80.17	-1.39%	17,824
Dec 23, 2025	80.22	82.50	79.72	81.30	81.30	1.55%	50,494
Dec 22, 2025	79.00	80.48	78.27	80.06	80.06	3.45%	33,959
Dec 19, 2025	79.94	79.94	76.01	77.39	77.39	-1.17%	87,447
Dec 18, 2025	81.70	81.70	78.02	78.31	78.31	-2.26%	29,653
Dec 17, 2025	80.60	82.17	79.44	80.12	80.12	-1.49%	26,318
Dec 16, 2025	83.40	84.20	80.53	81.33	81.33	-1.18%	30,241
Dec 15, 2025	80.50	82.98	80.50	82.30	82.30	1.97%	42,297
Dec 12, 2025	79.86	81.32	79.86	80.71	80.71	1.08%	19,479
Dec 11, 2025	80.65	80.65	79.28	79.85	79.85	-0.81%	19,935
Dec 10, 2025	81.32	82.59	80.28	80.50	80.50	0.17%	14,363
Dec 9, 2025	80.90	80.97	78.11	80.36	80.36	0.53%	25,109
Dec 8, 2025	83.41	83.50	79.02	79.94	79.94	-3.79%	36,934
Dec 5, 2025	81.75	83.85	80.51	83.09	83.09	1.19%	39,261
Dec 4, 2025	81.46	82.79	81.46	82.11	82.11	-0.18%	14,435
Dec 3, 2025	85.25	85.25	81.54	82.26	82.26	-2.04%	21,432
Dec 2, 2025	83.75	84.09	83.14	83.97	83.97	0.10%	6,614
Dec 1, 2025	84.03	85.75	83.62	83.89	83.89	-0.12%	11,880