BOM:500093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	800.05	819.50	798.25	804.95	804.95	1.04%	259,231
Apr 20, 2026	774.90	804.30	763.90	796.65	796.65	2.81%	944,489
Apr 17, 2026	764.50	776.45	748.50	774.85	774.85	2.52%	456,435
Apr 16, 2026	762.25	762.25	747.85	755.80	755.80	1.13%	135,685
Apr 15, 2026	729.80	750.00	726.85	747.35	747.35	4.44%	176,973
Apr 13, 2026	709.90	727.60	705.00	715.60	715.60	-2.14%	168,523
Apr 10, 2026	727.75	735.60	720.00	731.25	731.25	1.50%	83,351
Apr 9, 2026	723.15	735.00	716.00	720.45	720.45	-0.73%	105,874
Apr 8, 2026	722.95	730.50	705.45	725.75	725.75	4.60%	163,544
Apr 7, 2026	684.40	694.95	671.35	693.85	693.85	0.99%	87,869
Apr 6, 2026	681.90	689.80	671.40	687.05	687.05	1.31%	105,171
Apr 2, 2026	673.80	682.90	655.85	678.15	678.15	-0.27%	546,380
Apr 1, 2026	675.00	690.00	672.65	680.00	680.00	3.72%	1,706,131
Mar 30, 2026	657.90	672.55	652.00	655.60	655.60	-1.83%	128,869
Mar 27, 2026	690.60	690.60	666.00	667.80	667.80	-3.50%	92,746
Mar 25, 2026	676.95	694.30	675.65	692.05	692.05	3.63%	118,181
Mar 24, 2026	680.00	680.00	659.05	667.80	667.80	0.52%	124,608
Mar 23, 2026	680.35	680.35	642.80	664.35	664.35	-2.49%	211,733
Mar 20, 2026	691.65	709.15	678.70	681.30	681.30	-0.92%	624,522
Mar 19, 2026	695.35	700.25	684.00	687.65	687.65	-2.65%	2,074,870
Mar 18, 2026	710.00	717.10	702.60	706.40	706.40	-0.26%	45,835
Mar 17, 2026	702.75	712.00	697.00	708.25	708.25	1.37%	320,874
Mar 16, 2026	709.15	709.80	680.05	698.65	698.65	-1.48%	902,657
Mar 13, 2026	739.05	748.95	706.80	709.15	709.15	-3.84%	348,279
Mar 12, 2026	723.30	740.45	702.00	737.45	737.45	1.46%	268,882
Mar 11, 2026	732.85	741.50	724.50	726.85	726.85	-0.14%	154,732
Mar 10, 2026	704.20	732.00	703.95	727.85	727.85	4.39%	268,971
Mar 9, 2026	702.70	704.15	684.15	697.25	697.25	-2.58%	190,897
Mar 6, 2026	700.95	722.50	695.70	715.75	715.75	2.08%	420,191
Mar 5, 2026	684.55	702.30	683.50	701.20	701.20	2.45%	90,584
Mar 4, 2026	695.10	701.00	676.60	684.40	684.40	-3.88%	409,942
Mar 2, 2026	655.65	719.00	655.65	712.05	712.05	-1.78%	162,144
Feb 27, 2026	726.35	728.25	719.65	724.95	724.95	-0.19%	55,807
Feb 26, 2026	713.20	733.20	711.95	726.35	726.35	1.85%	126,971
Feb 25, 2026	724.50	728.10	711.15	713.15	713.15	-1.57%	91,296
Feb 24, 2026	718.60	726.90	713.15	724.50	724.50	0.51%	135,029
Feb 23, 2026	719.00	722.75	713.40	720.80	720.80	1.17%	181,776
Feb 20, 2026	691.85	717.55	691.60	712.45	712.45	2.32%	77,283
Feb 19, 2026	710.00	719.35	693.15	696.30	696.30	-2.03%	149,807
Feb 18, 2026	691.95	714.30	688.05	710.75	710.75	3.00%	126,928
Feb 17, 2026	688.00	696.00	684.60	690.05	690.05	0.18%	122,847
Feb 16, 2026	674.30	690.70	674.30	688.80	688.80	1.32%	53,217
Feb 13, 2026	681.00	684.00	671.30	679.85	679.85	-0.74%	46,727
Feb 12, 2026	684.90	688.35	678.40	684.90	684.90	0.01%	34,035
Feb 11, 2026	684.05	687.00	674.25	684.85	684.85	0.51%	71,081
Feb 10, 2026	697.35	697.35	668.60	681.35	681.35	-1.27%	171,763
Feb 9, 2026	681.40	695.60	678.35	690.10	690.10	2.24%	216,211
Feb 6, 2026	661.85	676.30	661.85	674.95	674.95	1.12%	654,986
Feb 5, 2026	669.25	672.35	656.40	667.50	667.50	-0.37%	138,620
Feb 4, 2026	668.85	676.00	655.70	669.95	669.95	1.27%	335,875