BOM:522074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	553.55	555.55	543.65	552.10	552.10	0.56%	21,309
Apr 17, 2026	543.00	551.50	543.00	549.00	549.00	1.34%	39,556
Apr 16, 2026	538.15	545.05	530.05	541.75	541.75	2.07%	19,740
Apr 15, 2026	518.25	533.90	518.25	530.75	530.75	2.89%	266,485
Apr 13, 2026	502.75	525.00	499.05	515.85	515.85	0.57%	654,657
Apr 10, 2026	504.25	517.50	503.55	512.95	512.95	2.67%	83,890
Apr 9, 2026	523.05	523.05	496.00	499.60	499.60	0.20%	41,207
Apr 8, 2026	490.25	505.05	490.25	498.60	498.60	3.08%	21,618
Apr 7, 2026	485.15	485.15	475.05	483.70	483.70	0.84%	14,564
Apr 6, 2026	478.55	485.30	472.00	479.65	479.65	-0.12%	28,410
Apr 2, 2026	477.50	482.45	460.10	480.25	480.25	0.38%	15,593
Apr 1, 2026	478.60	484.55	474.25	478.45	478.45	2.34%	20,328
Mar 30, 2026	471.00	477.45	463.95	467.50	467.50	-1.36%	32,574
Mar 27, 2026	486.25	486.65	472.00	473.95	473.95	-2.65%	17,597
Mar 25, 2026	486.30	494.25	484.00	486.85	486.85	1.14%	21,131
Mar 24, 2026	483.00	485.50	468.65	481.35	481.35	1.15%	21,847
Mar 23, 2026	479.50	485.00	455.15	475.90	475.90	-0.75%	82,734
Mar 20, 2026	471.95	485.50	470.00	479.50	479.50	2.73%	12,912
Mar 19, 2026	473.00	478.20	465.70	466.75	466.75	-3.19%	27,632
Mar 18, 2026	470.00	489.45	466.85	482.15	482.15	2.89%	12,776
Mar 17, 2026	474.60	474.60	462.40	468.60	468.60	-	15,902
Mar 16, 2026	463.40	472.65	460.00	468.60	468.60	-0.21%	31,122
Mar 13, 2026	490.65	490.65	466.85	469.60	469.60	-4.29%	21,133
Mar 12, 2026	498.35	498.35	477.95	490.65	490.65	-1.94%	19,343
Mar 11, 2026	517.40	527.10	499.00	500.35	500.35	-3.38%	14,154
Mar 10, 2026	511.30	521.05	506.75	517.85	517.85	2.44%	19,440
Mar 9, 2026	500.35	510.65	492.35	505.50	505.50	-2.62%	25,737
Mar 6, 2026	523.25	524.10	515.60	519.10	519.10	0.17%	12,430
Mar 5, 2026	487.75	520.50	487.75	518.20	518.20	4.19%	14,266
Mar 4, 2026	509.90	514.55	494.95	497.35	497.35	-4.28%	20,309
Mar 2, 2026	500.65	526.90	500.65	519.60	519.60	-2.76%	23,387
Feb 27, 2026	541.90	543.20	532.30	534.35	534.35	-1.38%	18,052
Feb 26, 2026	553.85	553.85	537.85	541.85	541.85	-0.52%	127,803
Feb 25, 2026	543.90	549.15	540.90	544.70	544.70	0.78%	15,263
Feb 24, 2026	544.30	548.35	537.70	540.50	540.50	-1.62%	26,081
Feb 23, 2026	532.65	552.30	531.65	549.40	549.40	3.25%	30,778
Feb 20, 2026	520.00	534.00	514.70	532.10	532.10	1.30%	32,560
Feb 19, 2026	539.35	544.10	520.35	525.25	525.25	-2.30%	38,434
Feb 18, 2026	523.25	544.70	516.55	537.60	537.60	4.07%	55,357
Feb 17, 2026	503.70	517.80	503.70	516.60	516.60	2.55%	48,652
Feb 16, 2026	508.65	518.70	494.30	503.75	503.75	-1.02%	35,297
Feb 13, 2026	512.15	524.00	499.60	508.95	508.95	-0.62%	356,381
Feb 12, 2026	507.65	520.00	504.60	512.10	512.10	3.14%	802,981
Feb 11, 2026	499.10	501.80	493.00	496.50	496.50	0.26%	18,752
Feb 10, 2026	501.15	503.25	492.10	495.20	495.20	-0.62%	11,859
Feb 9, 2026	498.65	505.55	490.15	498.30	498.30	2.57%	32,010
Feb 6, 2026	486.80	489.65	483.55	485.80	485.80	-0.37%	22,273
Feb 5, 2026	492.35	494.35	485.00	487.60	487.60	-0.96%	138,071
Feb 4, 2026	485.90	495.25	480.85	492.35	492.35	0.02%	25,628
Feb 3, 2026	479.30	495.60	470.20	492.25	492.25	13.43%	165,892