BOM:532714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	565.65	587.70	560.10	584.40	584.40	4.43%	1,291,119
Apr 20, 2026	580.20	581.00	558.00	559.60	559.60	-3.53%	163,950
Apr 17, 2026	567.85	593.40	567.85	580.10	580.10	1.91%	113,051
Apr 16, 2026	567.95	577.00	566.00	569.25	569.25	0.65%	160,598
Apr 15, 2026	579.85	579.85	564.30	565.60	565.60	0.29%	137,144
Apr 13, 2026	560.65	567.60	550.55	563.95	563.95	-1.74%	85,615
Apr 10, 2026	577.15	584.95	572.60	573.95	573.95	-0.78%	179,513
Apr 9, 2026	586.85	617.50	571.25	578.45	578.45	1.85%	1,208,852
Apr 8, 2026	575.10	576.00	554.25	567.95	567.95	6.85%	1,362,285
Apr 7, 2026	523.30	536.70	523.30	531.55	531.55	-0.45%	40,851
Apr 6, 2026	524.75	535.35	516.50	533.95	533.95	1.01%	42,698
Apr 2, 2026	517.25	533.45	501.15	528.60	528.60	1.25%	48,283
Apr 1, 2026	520.30	539.25	520.30	522.05	522.05	2.03%	69,538
Mar 30, 2026	520.25	531.55	510.00	511.65	511.65	-4.10%	62,356
Mar 27, 2026	549.05	555.95	530.50	533.50	533.50	-2.99%	81,925
Mar 25, 2026	549.70	567.50	543.35	549.95	549.95	0.69%	71,294
Mar 24, 2026	534.95	548.40	519.50	546.20	546.20	6.21%	44,480
Mar 23, 2026	533.70	541.55	511.50	514.25	514.25	-5.88%	76,090
Mar 20, 2026	563.65	570.10	544.25	546.35	546.35	-2.20%	27,068
Mar 19, 2026	552.10	563.45	550.00	558.65	558.65	-0.52%	29,186
Mar 18, 2026	540.50	565.00	537.65	561.55	561.55	4.12%	86,810
Mar 17, 2026	535.60	545.85	535.40	539.35	539.35	0.72%	33,309
Mar 16, 2026	546.55	549.95	525.50	535.50	535.50	-2.30%	94,676
Mar 13, 2026	557.65	557.65	532.80	548.10	548.10	-2.18%	52,481
Mar 12, 2026	568.95	576.80	535.20	560.30	560.30	2.28%	244,258
Mar 11, 2026	543.00	557.05	539.30	547.80	547.80	1.97%	29,435
Mar 10, 2026	537.95	543.10	521.65	537.20	537.20	2.46%	37,773
Mar 9, 2026	530.30	536.35	520.60	524.30	524.30	-4.08%	43,838
Mar 6, 2026	549.00	559.55	542.45	546.60	546.60	-0.87%	34,827
Mar 5, 2026	543.50	553.95	534.00	551.40	551.40	1.46%	53,402
Mar 4, 2026	552.65	555.55	541.45	543.45	543.45	-3.75%	22,208
Mar 2, 2026	517.90	578.75	517.90	564.60	564.60	-3.77%	74,314
Feb 27, 2026	595.10	595.10	583.90	586.70	586.70	-1.40%	13,607
Feb 26, 2026	591.00	600.70	591.00	595.05	595.05	0.53%	27,738
Feb 25, 2026	595.05	598.20	586.05	591.90	591.90	0.25%	27,597
Feb 24, 2026	580.30	592.35	574.25	590.40	590.40	1.23%	37,709
Feb 23, 2026	588.35	592.15	580.00	583.25	583.25	-0.14%	15,128
Feb 20, 2026	584.00	587.95	577.80	584.05	584.05	-0.46%	27,925
Feb 19, 2026	608.55	608.55	582.00	586.75	586.75	-2.65%	43,392
Feb 18, 2026	605.30	612.70	598.40	602.70	602.70	-0.64%	14,661
Feb 17, 2026	600.30	613.15	600.30	606.60	606.60	0.86%	23,827
Feb 16, 2026	600.75	602.60	596.00	601.45	601.45	-0.09%	28,377
Feb 13, 2026	607.40	613.00	600.45	602.00	602.00	-1.70%	43,230
Feb 12, 2026	622.20	622.75	607.10	612.40	612.40	-1.50%	47,679
Feb 11, 2026	623.45	628.95	616.00	621.75	621.75	-0.07%	27,000
Feb 10, 2026	635.65	638.75	618.85	622.20	622.20	-1.03%	25,458
Feb 9, 2026	624.90	631.65	616.60	628.65	628.65	2.16%	16,966
Feb 6, 2026	609.05	616.90	605.00	615.35	615.35	0.75%	27,156
Feb 5, 2026	636.30	636.30	606.65	610.75	610.75	-3.34%	45,235
Feb 4, 2026	620.10	641.40	619.30	631.85	631.85	2.61%	54,627