BOM:509631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	660.00	682.00	659.00	664.00	664.00	1.52%	150,453
Apr 24, 2026	670.00	671.00	645.15	654.05	654.05	-2.17%	106,935
Apr 23, 2026	661.75	685.10	660.20	668.55	668.55	1.04%	238,520
Apr 22, 2026	659.95	667.00	653.35	661.65	661.65	0.05%	133,808
Apr 21, 2026	633.25	669.95	632.00	661.30	661.30	4.97%	337,320
Apr 20, 2026	632.00	677.35	618.10	630.00	630.00	-0.40%	374,382
Apr 17, 2026	630.00	646.10	627.80	632.55	632.55	0.87%	225,040
Apr 16, 2026	598.50	635.55	590.70	627.10	627.10	6.16%	329,369
Apr 15, 2026	571.90	593.35	571.90	590.70	590.70	4.44%	102,390
Apr 13, 2026	547.15	574.00	544.50	565.60	565.60	1.01%	79,386
Apr 10, 2026	568.50	568.50	556.80	559.95	559.95	0.10%	47,037
Apr 9, 2026	568.85	578.00	557.25	559.40	559.40	-0.90%	39,412
Apr 8, 2026	560.00	572.70	556.00	564.50	564.50	3.68%	140,340
Apr 7, 2026	548.90	556.00	541.65	544.45	544.45	-1.19%	35,928
Apr 6, 2026	547.25	563.10	541.40	551.00	551.00	0.15%	90,926
Apr 2, 2026	550.05	559.20	540.50	550.15	550.15	-2.48%	108,368
Apr 1, 2026	553.95	578.30	553.90	564.15	564.15	4.02%	240,086
Mar 30, 2026	560.20	575.90	535.10	542.35	542.35	-5.48%	1,083,550
Mar 27, 2026	503.15	589.90	497.60	573.80	573.80	14.25%	3,521,241
Mar 25, 2026	495.00	508.00	491.80	502.25	502.25	2.84%	57,407
Mar 24, 2026	482.05	494.70	482.05	488.40	488.40	2.41%	53,273
Mar 23, 2026	496.55	496.55	470.70	476.90	476.90	-4.28%	59,244
Mar 20, 2026	493.40	506.70	493.40	498.25	498.25	1.88%	47,523
Mar 19, 2026	499.95	503.85	487.15	489.05	489.05	-4.27%	39,995
Mar 18, 2026	506.00	517.55	504.75	510.85	510.85	2.02%	33,092
Mar 17, 2026	500.00	502.50	493.00	500.75	500.75	0.74%	31,887
Mar 16, 2026	498.35	501.20	476.10	497.05	497.05	0.26%	58,168
Mar 13, 2026	516.70	519.10	492.70	495.75	495.75	-4.57%	100,589
Mar 12, 2026	523.65	531.05	510.65	519.50	519.50	-1.03%	59,550
Mar 11, 2026	521.50	544.40	521.00	524.90	524.90	0.68%	71,912
Mar 10, 2026	522.00	524.00	513.00	521.35	521.35	1.85%	44,621
Mar 9, 2026	525.15	528.95	506.70	511.90	511.90	-4.46%	76,824
Mar 6, 2026	541.75	548.90	534.20	535.80	535.80	-1.10%	30,638
Mar 5, 2026	545.10	553.65	535.15	541.75	541.75	-0.30%	68,121
Mar 4, 2026	563.15	563.95	539.25	543.40	543.40	-5.15%	105,716
Mar 2, 2026	536.90	579.95	536.90	572.90	572.90	-0.82%	59,337
Feb 27, 2026	582.70	596.00	573.95	577.65	577.65	-0.99%	138,624
Feb 26, 2026	582.85	589.10	576.20	583.45	583.45	0.74%	117,540
Feb 25, 2026	568.75	583.20	564.70	579.15	579.15	2.56%	131,930
Feb 24, 2026	554.00	573.60	551.00	564.70	564.70	1.81%	226,795
Feb 23, 2026	556.00	563.20	548.15	554.65	554.65	-0.48%	84,149
Feb 20, 2026	545.00	559.15	542.00	557.30	557.30	2.13%	57,548
Feb 19, 2026	555.05	556.65	542.25	545.70	545.70	-1.43%	71,522
Feb 18, 2026	526.00	560.00	525.00	553.60	553.60	5.67%	418,390
Feb 17, 2026	534.00	537.40	521.20	523.90	523.90	-1.31%	44,524
Feb 16, 2026	517.75	535.50	516.45	530.85	530.85	0.77%	102,824
Feb 13, 2026	526.15	544.90	524.00	526.80	526.80	-1.00%	153,169
Feb 12, 2026	530.00	539.15	525.60	532.10	532.10	0.25%	155,836
Feb 11, 2026	583.65	598.50	523.30	530.75	530.75	-5.43%	1,521,576
Feb 10, 2026	547.05	565.15	545.80	561.20	561.20	2.87%	68,145