BOM:533326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	104.14	105.00	103.00	103.78	103.78	0.65%	44,395
Apr 20, 2026	106.13	106.20	102.51	103.11	103.11	-2.76%	112,309
Apr 17, 2026	104.34	108.22	104.33	106.04	106.04	2.36%	228,684
Apr 16, 2026	103.85	104.40	100.74	103.60	103.60	1.97%	198,579
Apr 15, 2026	98.79	102.02	98.40	101.60	101.60	5.70%	115,615
Apr 13, 2026	97.64	97.72	94.57	96.12	96.12	-2.50%	133,503
Apr 10, 2026	97.56	99.25	97.19	98.58	98.58	1.69%	83,844
Apr 9, 2026	98.96	99.89	96.00	96.94	96.94	-0.39%	164,072
Apr 8, 2026	95.01	97.68	93.89	97.32	97.32	7.33%	223,586
Apr 7, 2026	89.82	93.18	88.57	90.67	90.67	0.37%	184,782
Apr 6, 2026	89.78	90.60	86.39	90.34	90.34	1.07%	119,760
Apr 2, 2026	84.61	90.50	83.90	89.38	89.38	1.05%	239,390
Apr 1, 2026	85.85	89.00	82.59	88.45	88.45	12.25%	480,442
Mar 30, 2026	83.45	83.45	78.15	78.80	78.80	-5.74%	234,633
Mar 27, 2026	88.45	88.45	83.10	83.60	83.60	-5.48%	270,449
Mar 25, 2026	88.95	91.35	88.05	88.45	88.45	-0.23%	206,014
Mar 24, 2026	86.25	89.70	85.30	88.65	88.65	5.35%	189,994
Mar 23, 2026	89.60	89.60	83.95	84.15	84.15	-6.08%	161,846
Mar 20, 2026	90.40	92.35	89.20	89.60	89.60	0.39%	91,323
Mar 19, 2026	92.95	92.95	88.75	89.25	89.25	-4.19%	85,081
Mar 18, 2026	90.35	93.75	89.95	93.15	93.15	4.14%	107,185
Mar 17, 2026	88.10	92.00	88.10	89.45	89.45	0.06%	90,143
Mar 16, 2026	91.30	92.25	87.15	89.40	89.40	-2.98%	184,478
Mar 13, 2026	95.60	96.15	91.80	92.15	92.15	-3.61%	94,067
Mar 12, 2026	96.50	97.70	93.75	95.60	95.60	-1.65%	142,515
Mar 11, 2026	98.00	100.80	96.40	97.20	97.20	-0.97%	97,491
Mar 10, 2026	97.80	98.65	94.30	98.15	98.15	2.29%	104,664
Mar 9, 2026	97.25	97.90	95.05	95.95	95.95	-4.62%	131,194
Mar 6, 2026	97.20	103.95	96.20	100.60	100.60	4.14%	237,897
Mar 5, 2026	95.15	97.65	94.40	96.60	96.60	0.68%	103,891
Mar 4, 2026	96.55	97.50	95.10	95.95	95.95	-3.37%	159,836
Mar 2, 2026	96.05	102.00	96.05	99.30	99.30	-5.07%	135,634
Feb 27, 2026	105.55	106.00	103.85	104.60	104.60	-0.90%	66,936
Feb 26, 2026	106.40	107.50	105.00	105.55	105.55	-0.80%	44,235
Feb 25, 2026	108.30	108.30	104.80	106.40	106.40	-0.28%	103,763
Feb 24, 2026	111.20	111.20	106.05	106.70	106.70	-4.00%	98,274
Feb 23, 2026	112.05	112.95	110.35	111.15	111.15	-0.18%	66,157
Feb 20, 2026	112.75	114.25	110.90	111.35	111.35	-0.85%	117,465
Feb 19, 2026	114.00	114.10	111.75	112.30	112.30	-1.84%	73,781
Feb 18, 2026	115.85	116.45	113.65	114.40	114.40	-1.59%	139,196
Feb 17, 2026	115.55	123.35	115.05	116.25	116.25	4.49%	1,228,552
Feb 16, 2026	113.05	113.05	111.00	111.25	111.25	-2.03%	56,792
Feb 13, 2026	115.60	115.60	113.05	113.55	113.55	-2.49%	80,235
Feb 12, 2026	117.65	117.95	116.10	116.45	116.45	-1.44%	51,863
Feb 11, 2026	119.45	120.00	117.30	118.15	118.15	-0.21%	58,977
Feb 10, 2026	117.55	120.45	117.55	118.40	118.40	-2.79%	144,814
Feb 9, 2026	119.20	122.50	119.20	121.80	121.80	2.22%	46,404
Feb 6, 2026	120.15	120.15	118.00	119.15	119.15	-0.79%	55,512
Feb 5, 2026	122.25	123.95	120.00	120.10	120.10	-2.99%	47,810
Feb 4, 2026	121.80	124.30	120.75	123.80	123.80	1.85%	51,999