BOM:532684 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	116.87	119.81	116.52	116.95	116.95	-1.32%	12,464
Apr 20, 2026	121.08	122.00	117.28	118.52	118.52	-0.74%	15,145
Apr 17, 2026	118.33	121.00	117.97	119.40	119.40	1.21%	14,552
Apr 16, 2026	120.35	120.35	116.66	117.97	117.97	-0.21%	63,664
Apr 15, 2026	113.14	119.90	113.14	118.22	118.22	4.80%	21,932
Apr 13, 2026	110.00	115.02	107.92	112.80	112.80	0.85%	15,246
Apr 10, 2026	111.64	112.56	111.15	111.85	111.85	1.79%	6,024
Apr 9, 2026	110.90	113.60	108.75	109.88	109.88	-0.95%	27,826
Apr 8, 2026	109.99	113.00	109.21	110.93	110.93	4.13%	10,107
Apr 7, 2026	105.00	108.09	105.00	106.53	106.53	-0.45%	4,069
Apr 6, 2026	108.83	108.83	104.01	107.01	107.01	0.43%	8,325
Apr 2, 2026	101.76	108.02	96.98	106.55	106.55	5.03%	32,922
Apr 1, 2026	99.14	102.50	94.62	101.45	101.45	12.04%	23,003
Mar 30, 2026	99.45	99.45	90.20	90.55	90.55	-8.30%	42,682
Mar 27, 2026	102.90	102.90	98.05	98.75	98.75	-4.22%	61,272
Mar 25, 2026	103.00	104.95	102.35	103.10	103.10	0.93%	28,712
Mar 24, 2026	102.00	103.00	100.40	102.15	102.15	1.69%	26,398
Mar 23, 2026	103.70	103.70	99.90	100.45	100.45	-3.18%	8,652
Mar 20, 2026	105.15	105.55	103.40	103.75	103.75	0.05%	3,402
Mar 19, 2026	103.45	105.25	103.45	103.70	103.70	-1.75%	8,753
Mar 18, 2026	105.95	107.35	104.55	105.55	105.55	0.96%	4,751
Mar 17, 2026	105.05	106.45	103.50	104.55	104.55	-2.43%	14,797
Mar 16, 2026	106.20	108.65	102.00	107.15	107.15	1.08%	23,375
Mar 13, 2026	108.85	109.30	105.75	106.00	106.00	-2.03%	10,347
Mar 12, 2026	108.85	112.65	106.35	108.20	108.20	-3.09%	20,933
Mar 11, 2026	104.45	113.95	104.45	111.65	111.65	6.13%	51,460
Mar 10, 2026	102.90	105.55	102.90	105.20	105.20	2.33%	8,492
Mar 9, 2026	103.15	103.65	100.20	102.80	102.80	-1.96%	52,403
Mar 6, 2026	105.15	106.65	104.50	104.85	104.85	-0.85%	9,130
Mar 5, 2026	105.35	106.50	103.50	105.75	105.75	0.38%	12,907
Mar 4, 2026	105.90	107.45	104.35	105.35	105.35	-2.99%	42,355
Mar 2, 2026	108.30	110.60	107.00	108.60	108.60	-3.21%	41,074
Feb 27, 2026	113.35	113.65	111.40	112.20	112.20	-1.01%	11,725
Feb 26, 2026	114.95	115.50	112.35	113.35	113.35	-0.61%	5,392
Feb 25, 2026	115.40	115.90	113.55	114.05	114.05	-1.08%	2,796
Feb 24, 2026	115.05	116.35	114.10	115.30	115.30	-1.11%	9,101
Feb 23, 2026	118.30	119.00	115.70	116.60	116.60	-1.31%	10,500
Feb 20, 2026	117.55	119.95	117.55	118.15	118.15	-0.80%	7,299
Feb 19, 2026	123.10	123.85	117.55	119.10	119.10	-3.17%	16,788
Feb 18, 2026	124.00	124.50	121.70	123.00	123.00	-0.65%	7,624
Feb 17, 2026	118.05	125.60	118.05	123.80	123.80	2.87%	11,584
Feb 16, 2026	120.05	121.50	119.20	120.35	120.35	-1.35%	4,984
Feb 13, 2026	126.55	126.70	119.65	122.00	122.00	-1.65%	21,166
Feb 12, 2026	124.80	127.00	122.90	124.05	124.05	-0.48%	31,672
Feb 11, 2026	129.00	129.00	124.50	124.65	124.65	-3.33%	18,314
Feb 10, 2026	128.10	130.00	125.25	128.95	128.95	1.78%	31,662
Feb 9, 2026	118.55	127.60	118.55	126.70	126.70	7.06%	61,402
Feb 6, 2026	112.55	118.90	112.10	118.35	118.35	4.23%	31,438
Feb 5, 2026	114.85	114.85	112.75	113.55	113.55	-1.13%	13,970
Feb 4, 2026	112.85	115.10	110.55	114.85	114.85	1.86%	24,070