BOM:532240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	779.40	787.15	773.95	774.90	774.90	0.32%	973
Apr 20, 2026	788.00	789.20	763.60	772.40	772.40	-1.99%	1,639
Apr 17, 2026	779.60	794.35	779.55	788.05	788.05	0.68%	843
Apr 16, 2026	790.80	797.10	768.65	782.70	782.70	-1.00%	1,345
Apr 15, 2026	775.85	796.30	775.85	790.60	790.60	2.02%	2,277
Apr 13, 2026	764.60	783.25	752.00	774.95	774.95	-0.03%	1,298
Apr 10, 2026	763.80	784.90	763.80	775.20	775.20	2.39%	1,785
Apr 9, 2026	776.00	779.30	749.05	757.10	757.10	-1.17%	698
Apr 8, 2026	735.00	769.90	734.95	766.05	766.05	6.68%	2,097
Apr 7, 2026	733.70	735.00	714.90	718.05	718.05	-1.00%	550
Apr 6, 2026	707.00	731.75	707.00	725.30	725.30	1.76%	1,243
Apr 2, 2026	700.05	720.40	689.20	712.75	712.75	-0.18%	949
Apr 1, 2026	695.90	728.00	695.90	714.00	714.00	4.65%	207
Mar 30, 2026	725.45	725.45	675.00	682.25	682.25	-5.15%	978
Mar 27, 2026	745.05	759.05	715.00	719.30	719.30	-4.07%	1,083
Mar 25, 2026	741.95	753.00	735.40	749.85	749.85	3.19%	2,607
Mar 24, 2026	719.95	740.00	708.65	726.65	726.65	2.14%	952
Mar 23, 2026	725.00	725.35	707.60	711.45	711.45	-3.45%	807
Mar 20, 2026	728.70	751.20	728.70	736.90	736.90	-0.49%	483
Mar 19, 2026	756.30	756.30	735.00	740.50	740.50	-4.07%	617
Mar 18, 2026	744.05	777.55	744.05	771.90	771.90	2.91%	859
Mar 17, 2026	749.00	766.05	748.55	750.05	750.05	-0.27%	292
Mar 16, 2026	762.00	769.50	740.05	752.05	752.05	-1.42%	1,237
Mar 13, 2026	792.00	792.00	760.00	762.85	762.85	-4.18%	608
Mar 12, 2026	787.50	796.45	775.05	796.10	796.10	-0.05%	465
Mar 11, 2026	791.05	811.90	789.10	796.50	796.50	-0.19%	976
Mar 10, 2026	788.00	799.70	778.65	798.05	798.05	3.46%	236
Mar 9, 2026	775.00	788.00	760.45	771.35	771.35	-2.53%	5,083
Mar 6, 2026	804.90	810.90	790.00	791.40	791.40	-1.99%	312
Mar 5, 2026	805.00	813.50	786.00	807.50	807.50	2.44%	495
Mar 4, 2026	791.15	806.20	781.80	788.25	788.25	-2.80%	1,414
Mar 2, 2026	791.00	821.90	791.00	810.95	810.95	-1.71%	1,292
Feb 27, 2026	831.70	836.40	821.30	825.10	825.10	-0.76%	131
Feb 26, 2026	837.40	851.00	819.45	831.40	831.40	0.57%	1,452
Feb 25, 2026	831.25	831.90	820.30	826.70	826.70	0.01%	770
Feb 24, 2026	801.10	856.40	801.10	826.60	826.60	-0.96%	1,903
Feb 23, 2026	856.05	856.05	827.60	834.60	834.60	-2.82%	6,637
Feb 20, 2026	897.95	900.00	845.00	858.85	858.85	-4.50%	2,127
Feb 19, 2026	910.00	915.50	891.80	899.30	883.80	0.95%	4,750
Feb 18, 2026	882.05	920.00	882.05	890.80	875.45	0.97%	7,230
Feb 17, 2026	849.95	916.90	830.90	882.25	867.04	5.98%	17,386
Feb 16, 2026	800.05	875.00	800.05	832.50	818.15	7.62%	21,994
Feb 13, 2026	782.00	790.40	771.00	773.55	760.22	-2.89%	495
Feb 12, 2026	796.35	811.30	792.30	796.55	782.82	-1.47%	652
Feb 11, 2026	789.20	819.75	785.50	808.45	794.52	2.28%	2,091
Feb 10, 2026	789.85	807.60	783.90	790.40	776.78	1.72%	1,987
Feb 9, 2026	771.25	784.00	771.25	777.05	763.66	2.48%	565
Feb 6, 2026	744.25	773.85	742.95	758.25	745.18	0.29%	1,039
Feb 5, 2026	757.00	757.00	744.00	756.05	743.02	0.56%	320
Feb 4, 2026	737.85	765.95	736.10	751.85	738.89	2.50%	567