BOM:500144 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	953.55	977.00	944.80	954.75	954.75	1.03%	608,523
Apr 20, 2026	940.00	956.95	922.65	945.05	945.05	0.15%	49,869
Apr 17, 2026	914.00	955.85	914.00	943.60	943.60	3.28%	130,840
Apr 16, 2026	898.65	928.85	894.35	913.60	913.60	3.45%	22,310
Apr 15, 2026	866.15	888.00	852.70	883.15	883.15	4.25%	39,636
Apr 13, 2026	831.05	855.30	817.75	847.15	847.15	0.06%	14,730
Apr 10, 2026	857.85	859.40	841.95	846.65	846.65	0.32%	29,388
Apr 9, 2026	850.00	877.70	841.00	843.95	843.95	-0.37%	15,667
Apr 8, 2026	867.85	867.85	827.00	847.10	847.10	4.57%	22,099
Apr 7, 2026	809.50	814.35	795.65	810.05	810.05	0.07%	17,217
Apr 6, 2026	795.80	812.30	786.00	809.50	809.50	1.28%	42,319
Apr 2, 2026	791.90	806.60	765.40	799.25	799.25	0.11%	11,134
Apr 1, 2026	794.40	815.90	791.40	798.40	798.40	2.91%	16,698
Mar 30, 2026	799.85	812.00	771.45	775.85	775.85	-3.81%	31,670
Mar 27, 2026	831.10	831.10	803.00	806.55	806.55	-3.01%	106,349
Mar 25, 2026	818.55	839.95	818.55	831.60	831.60	1.87%	26,790
Mar 24, 2026	847.05	847.05	812.00	816.35	816.35	0.91%	43,246
Mar 23, 2026	866.40	866.40	806.00	808.95	808.95	-8.05%	68,079
Mar 20, 2026	850.15	893.65	850.15	879.80	879.80	3.66%	13,953
Mar 19, 2026	871.55	871.55	843.20	848.70	848.70	-3.23%	31,659
Mar 18, 2026	857.10	883.75	857.10	877.05	877.05	2.41%	9,977
Mar 17, 2026	850.05	866.35	843.05	856.45	856.45	1.37%	15,263
Mar 16, 2026	855.45	859.80	833.65	844.90	844.90	-1.24%	37,816
Mar 13, 2026	893.15	894.00	850.00	855.50	855.50	-4.31%	22,436
Mar 12, 2026	871.10	904.45	868.90	894.00	894.00	0.65%	47,724
Mar 11, 2026	927.20	943.30	882.90	888.25	888.25	-4.37%	37,416
Mar 10, 2026	972.00	993.40	923.10	928.85	928.85	-3.55%	90,431
Mar 9, 2026	961.15	977.00	926.70	963.05	963.05	-0.63%	144,247
Mar 6, 2026	919.10	976.00	913.75	969.20	969.20	5.53%	227,369
Mar 5, 2026	883.55	927.35	883.55	918.40	918.40	3.10%	82,141
Mar 4, 2026	928.85	940.25	884.10	890.80	890.80	-5.84%	68,741
Mar 2, 2026	865.85	955.00	865.85	946.05	946.05	3.47%	244,086
Feb 27, 2026	873.15	943.70	867.00	914.30	914.30	4.87%	298,025
Feb 26, 2026	833.85	882.00	826.70	871.80	871.80	5.51%	62,401
Feb 25, 2026	812.50	829.00	812.50	826.30	826.30	1.72%	24,626
Feb 24, 2026	831.20	831.20	800.30	812.35	812.35	-1.47%	9,864
Feb 23, 2026	800.75	832.40	795.55	824.45	824.45	4.05%	37,463
Feb 20, 2026	800.05	812.00	787.70	792.35	792.35	-1.10%	7,579
Feb 19, 2026	820.60	821.00	796.60	801.20	801.20	-2.30%	14,184
Feb 18, 2026	820.00	828.25	816.40	820.10	820.10	0.21%	7,127
Feb 17, 2026	804.50	820.00	798.75	818.35	818.35	1.72%	23,470
Feb 16, 2026	810.00	820.00	802.00	804.55	804.55	-0.75%	11,969
Feb 13, 2026	817.85	823.35	800.00	810.65	810.65	-1.07%	29,908
Feb 12, 2026	818.80	829.00	805.40	819.45	819.45	0.16%	20,783
Feb 11, 2026	836.35	843.55	816.75	818.15	818.15	-0.99%	38,413
Feb 10, 2026	793.70	829.00	793.70	826.35	826.35	4.23%	113,045
Feb 9, 2026	780.15	794.50	769.50	792.85	792.85	2.63%	33,071
Feb 6, 2026	749.45	774.35	746.75	772.55	772.55	3.65%	11,413
Feb 5, 2026	743.60	755.00	737.20	745.35	745.35	0.08%	5,189
Feb 4, 2026	742.10	747.20	735.00	744.75	744.75	0.57%	11,929