BOM:532234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	425.35	430.30	422.30	422.85	422.85	-0.89%	362,552
Apr 20, 2026	434.70	434.70	423.90	426.65	426.65	-2.75%	271,265
Apr 17, 2026	432.95	439.95	422.75	438.70	438.70	1.37%	686,688
Apr 16, 2026	428.10	437.00	426.35	432.75	432.75	2.12%	458,673
Apr 15, 2026	425.00	430.05	419.95	423.75	423.75	1.44%	440,482
Apr 13, 2026	412.00	421.45	408.55	417.75	417.75	0.18%	748,948
Apr 10, 2026	414.05	418.70	405.10	417.00	417.00	1.12%	664,165
Apr 9, 2026	402.90	413.45	398.70	412.40	412.40	3.09%	690,376
Apr 8, 2026	416.95	417.20	397.10	400.05	400.05	-2.83%	804,929
Apr 7, 2026	407.50	417.30	407.50	411.70	411.70	1.04%	601,462
Apr 6, 2026	403.15	415.65	402.00	407.45	407.45	1.42%	836,956
Apr 2, 2026	395.75	403.50	385.25	401.75	401.75	0.51%	660,137
Apr 1, 2026	392.20	406.55	392.20	399.70	399.70	3.47%	1,287,638
Mar 30, 2026	380.00	394.55	378.00	386.30	386.30	4.14%	1,305,323
Mar 27, 2026	363.00	374.95	362.00	370.95	370.95	1.03%	861,759
Mar 25, 2026	358.50	369.80	358.50	367.15	367.15	3.63%	322,628
Mar 24, 2026	357.65	359.90	350.80	354.30	354.30	1.30%	602,784
Mar 23, 2026	358.90	360.60	347.00	349.75	349.75	-5.04%	676,138
Mar 20, 2026	370.00	382.60	360.55	368.30	368.30	-2.35%	1,001,546
Mar 19, 2026	380.00	389.40	374.25	377.15	377.15	-2.66%	717,616
Mar 18, 2026	391.60	395.25	384.55	387.45	387.45	-1.97%	725,558
Mar 17, 2026	375.55	396.60	371.20	395.25	395.25	6.31%	1,093,433
Mar 16, 2026	383.70	390.30	369.65	371.80	371.80	-3.90%	674,489
Mar 13, 2026	406.05	411.75	381.40	386.90	386.90	-5.46%	1,334,968
Mar 12, 2026	403.05	410.20	386.00	409.25	409.25	2.94%	891,706
Mar 11, 2026	391.00	403.20	390.60	397.55	397.55	2.22%	938,616
Mar 10, 2026	389.55	393.85	380.45	388.90	388.90	0.15%	1,996,753
Mar 9, 2026	396.85	401.40	384.45	388.30	388.30	-1.85%	836,903
Mar 6, 2026	392.00	401.50	387.05	395.60	395.60	-0.04%	871,228
Mar 5, 2026	376.10	404.20	376.05	395.75	395.75	5.93%	4,113,661
Mar 4, 2026	362.90	377.20	358.00	373.60	373.60	2.98%	852,862
Mar 2, 2026	325.65	363.50	325.65	362.80	362.80	2.24%	772,423
Feb 27, 2026	358.05	362.10	353.35	354.85	354.85	-1.77%	108,601
Feb 26, 2026	363.00	363.55	357.65	361.25	361.25	0.39%	366,330
Feb 25, 2026	346.00	360.80	346.00	359.85	359.85	4.78%	990,015
Feb 24, 2026	338.20	345.00	334.50	343.45	343.45	1.34%	173,239
Feb 23, 2026	343.25	346.75	336.20	338.90	338.90	-0.69%	395,064
Feb 20, 2026	336.80	342.50	336.80	341.25	341.25	0.25%	659,841
Feb 19, 2026	347.95	351.15	338.70	340.40	340.40	-1.05%	371,989
Feb 18, 2026	340.55	344.65	339.30	344.00	344.00	0.91%	360,819
Feb 17, 2026	344.95	345.85	335.25	340.90	340.90	-2.10%	400,767
Feb 16, 2026	344.70	349.00	341.55	348.20	348.20	-0.34%	1,113,874
Feb 13, 2026	361.65	361.65	348.50	349.40	349.40	-5.45%	521,608
Feb 12, 2026	367.50	374.50	367.00	369.55	369.55	0.56%	708,362
Feb 11, 2026	370.60	371.70	365.85	367.50	367.50	-0.28%	666,022
Feb 10, 2026	369.90	370.55	363.75	368.55	368.55	0.94%	644,956
Feb 9, 2026	359.75	369.00	358.55	365.10	365.10	3.00%	511,209
Feb 6, 2026	354.80	357.55	349.45	354.45	354.45	-2.61%	962,811
Feb 5, 2026	360.00	365.35	352.80	363.95	359.45	-2.93%	800,945
Feb 4, 2026	371.15	378.50	370.65	374.95	370.31	1.06%	1,867,704