BOM:534816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	419.00	426.35	409.90	424.25	424.25	0.32%	43,989
Apr 1, 2026	439.95	439.95	421.25	422.90	422.90	1.18%	84,274
Mar 30, 2026	423.45	425.00	415.55	417.95	417.95	-1.99%	647,115
Mar 27, 2026	422.25	429.55	419.20	426.45	426.45	-0.27%	182,616
Mar 25, 2026	428.65	434.90	422.05	427.60	427.60	-0.38%	224,733
Mar 24, 2026	418.15	432.70	415.70	429.25	429.25	3.70%	99,412
Mar 23, 2026	432.45	432.45	412.00	413.95	413.95	-4.74%	742,143
Mar 20, 2026	429.00	441.40	429.00	434.55	434.55	1.82%	55,665
Mar 19, 2026	434.40	435.00	422.20	426.80	426.80	-3.20%	56,765
Mar 18, 2026	437.60	443.40	434.25	440.90	440.90	1.07%	48,739
Mar 17, 2026	427.10	437.10	427.10	436.25	436.25	2.15%	39,304
Mar 16, 2026	421.70	430.25	418.50	427.05	427.05	0.73%	74,726
Mar 13, 2026	435.65	440.35	422.90	423.95	423.95	-4.00%	29,520
Mar 12, 2026	436.00	444.90	430.50	441.60	441.60	0.60%	239,380
Mar 11, 2026	441.15	449.75	437.20	438.95	438.95	-1.46%	45,221
Mar 10, 2026	441.00	447.55	439.10	445.45	445.45	1.60%	43,137
Mar 9, 2026	445.00	445.00	434.00	438.45	438.45	-3.05%	122,933
Mar 6, 2026	450.20	457.50	449.00	452.25	452.25	0.17%	141,545
Mar 5, 2026	444.30	456.40	444.30	451.50	451.50	2.07%	66,856
Mar 4, 2026	442.75	444.80	431.30	442.35	442.35	-1.42%	226,240
Mar 2, 2026	420.85	459.35	420.85	448.70	448.70	-1.30%	101,017
Feb 27, 2026	453.15	461.45	452.50	454.60	454.60	-1.51%	457,920
Feb 26, 2026	463.95	463.95	455.50	461.55	461.55	0.11%	48,886
Feb 25, 2026	468.05	472.20	454.10	461.05	461.05	-2.02%	131,824
Feb 24, 2026	468.20	472.55	464.20	470.55	470.55	-0.32%	97,254
Feb 23, 2026	479.55	479.55	468.20	472.05	472.05	-0.39%	103,442
Feb 20, 2026	468.45	477.10	468.00	473.90	473.90	0.30%	54,528
Feb 19, 2026	478.45	481.55	469.25	472.50	472.50	-1.13%	240,760
Feb 18, 2026	477.35	480.70	470.10	477.90	477.90	1.16%	141,891
Feb 17, 2026	476.95	476.95	468.00	472.40	472.40	-0.26%	100,139
Feb 16, 2026	466.10	475.10	464.75	473.65	473.65	1.53%	526,004
Feb 13, 2026	470.00	471.70	464.00	466.50	466.50	-1.59%	260,746
Feb 12, 2026	468.40	475.00	463.75	474.05	474.05	1.50%	341,484
Feb 11, 2026	459.80	472.00	457.65	467.05	467.05	1.69%	921,411
Feb 10, 2026	458.65	461.60	449.00	459.30	459.30	0.67%	508,570
Feb 9, 2026	445.10	457.15	443.75	456.25	456.25	2.90%	232,346
Feb 6, 2026	440.35	447.50	432.65	443.40	443.40	0.16%	151,676
Feb 5, 2026	446.05	446.05	439.00	442.70	442.70	-0.53%	229,867
Feb 4, 2026	444.90	446.95	438.00	445.05	445.05	1.52%	91,699
Feb 3, 2026	430.90	449.60	425.45	438.40	438.40	1.46%	369,732
Feb 2, 2026	417.75	433.10	417.75	432.10	432.10	1.89%	135,724
Feb 1, 2026	437.70	442.25	418.35	424.10	424.10	-4.47%	791,756
Jan 30, 2026	441.55	452.00	435.05	443.95	443.95	0.55%	823,236
Jan 29, 2026	427.70	442.50	426.20	441.50	441.50	3.82%	832,079
Jan 28, 2026	423.45	428.20	420.55	425.25	425.25	0.58%	1,011,739
Jan 27, 2026	414.45	425.00	411.45	422.80	422.80	2.08%	150,215
Jan 23, 2026	419.10	422.20	410.10	414.20	414.20	-1.26%	93,403
Jan 22, 2026	415.15	420.45	413.35	419.50	419.50	1.37%	56,121
Jan 21, 2026	408.10	417.25	401.65	413.85	413.85	-0.08%	140,785
Jan 20, 2026	427.00	427.35	412.85	414.20	414.20	-3.28%	87,380