BOM:532762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	899.95	929.85	899.95	912.70	912.70	0.81%	52,087
Apr 20, 2026	923.45	927.55	900.45	905.40	905.40	-1.19%	18,291
Apr 17, 2026	924.35	924.35	913.50	916.35	916.35	0.22%	16,882
Apr 16, 2026	916.00	924.40	904.15	914.30	914.30	0.32%	32,067
Apr 15, 2026	913.45	915.00	899.65	911.35	911.35	2.63%	39,871
Apr 13, 2026	897.75	903.65	872.50	888.00	888.00	-2.34%	32,565
Apr 10, 2026	877.55	913.45	866.00	909.25	909.25	5.05%	671,268
Apr 9, 2026	859.85	878.00	850.20	865.50	865.50	0.95%	23,194
Apr 8, 2026	851.70	870.00	850.00	857.35	857.35	2.73%	115,312
Apr 7, 2026	827.50	838.45	819.00	834.60	834.60	0.79%	10,904
Apr 6, 2026	822.95	830.60	806.50	828.05	828.05	1.33%	13,188
Apr 2, 2026	795.00	820.00	777.00	817.20	817.20	0.71%	12,395
Apr 1, 2026	779.70	814.45	767.00	811.45	811.45	8.35%	35,043
Mar 30, 2026	751.15	779.80	746.10	748.95	748.95	-4.14%	103,982
Mar 27, 2026	817.15	817.15	778.00	781.30	781.30	-4.52%	18,724
Mar 25, 2026	800.55	834.45	800.55	818.25	818.25	2.43%	40,476
Mar 24, 2026	812.30	812.35	782.00	798.85	798.85	1.11%	37,758
Mar 23, 2026	828.00	828.00	785.00	790.10	790.10	-4.69%	18,210
Mar 20, 2026	842.50	852.55	825.00	829.00	829.00	-0.71%	28,071
Mar 19, 2026	836.90	855.00	831.60	834.95	834.95	-0.94%	15,063
Mar 18, 2026	833.55	851.85	828.00	842.90	842.90	2.60%	28,435
Mar 17, 2026	817.75	832.35	817.00	821.55	821.55	0.42%	120,103
Mar 16, 2026	833.70	841.15	810.40	818.10	818.10	-2.67%	24,769
Mar 13, 2026	870.25	870.25	837.65	840.50	840.50	-2.77%	8,543
Mar 12, 2026	845.00	900.20	834.10	864.45	864.45	1.39%	28,807
Mar 11, 2026	859.80	879.55	850.00	852.60	852.60	-0.83%	17,957
Mar 10, 2026	868.45	868.45	846.60	859.75	859.75	1.25%	17,574
Mar 9, 2026	845.50	864.75	843.60	849.15	849.15	-3.38%	24,900
Mar 6, 2026	871.50	890.30	871.50	878.85	878.85	0.74%	7,663
Mar 5, 2026	870.00	876.60	855.45	872.40	872.40	2.29%	19,817
Mar 4, 2026	850.35	867.55	850.00	852.90	852.90	-1.54%	9,620
Mar 2, 2026	810.85	886.95	810.85	866.20	866.20	-2.11%	45,187
Feb 27, 2026	893.70	893.70	877.65	884.90	884.90	-0.98%	104,814
Feb 26, 2026	869.05	916.45	869.05	893.65	893.65	2.59%	16,262
Feb 25, 2026	872.05	876.15	866.10	871.05	871.05	0.74%	4,285
Feb 24, 2026	878.30	878.30	862.00	864.65	864.65	-1.57%	14,288
Feb 23, 2026	868.50	885.45	866.50	878.45	878.45	1.57%	18,017
Feb 20, 2026	867.90	873.75	861.00	864.85	864.85	-1.32%	5,735
Feb 19, 2026	892.75	898.95	870.10	876.45	876.45	-2.41%	5,086
Feb 18, 2026	937.35	937.35	893.50	898.05	898.05	-2.40%	19,425
Feb 17, 2026	908.95	930.85	903.35	920.10	920.10	1.14%	6,760
Feb 16, 2026	890.05	911.85	882.00	909.75	909.75	1.37%	23,978
Feb 13, 2026	892.60	902.15	876.05	897.45	897.45	-0.80%	24,090
Feb 12, 2026	911.60	917.05	900.50	904.70	904.70	-0.75%	9,106
Feb 11, 2026	918.35	921.65	908.00	911.50	911.50	-1.15%	17,300
Feb 10, 2026	926.05	936.55	918.65	922.10	922.10	-0.10%	5,372
Feb 9, 2026	922.15	936.00	921.00	923.00	923.00	0.44%	11,307
Feb 6, 2026	895.90	929.95	883.15	918.95	918.95	2.58%	32,936
Feb 5, 2026	878.70	898.55	863.00	895.85	895.85	2.37%	11,447
Feb 4, 2026	866.00	897.00	858.00	875.15	875.15	0.85%	53,345