BOM:535276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	883.98	883.98	866.32	870.02	870.02	-0.93%	8,614
Apr 21, 2026	891.99	891.99	865.00	878.16	878.16	0.91%	8,110
Apr 20, 2026	874.98	874.98	862.02	870.24	870.24	0.30%	12,342
Apr 17, 2026	869.30	870.00	858.01	867.64	867.64	0.68%	7,396
Apr 16, 2026	874.48	874.48	860.00	861.74	861.74	-0.41%	12,393
Apr 15, 2026	854.39	868.29	854.39	865.30	865.30	1.83%	9,344
Apr 13, 2026	852.98	852.98	831.30	849.72	849.72	-0.88%	20,239
Apr 10, 2026	856.49	861.60	845.55	857.24	857.24	0.82%	10,737
Apr 9, 2026	865.00	866.71	845.01	850.30	850.30	-1.11%	12,764
Apr 8, 2026	856.54	861.00	850.00	859.85	859.85	4.03%	36,648
Apr 7, 2026	818.26	828.00	811.32	826.55	826.55	0.86%	7,552
Apr 6, 2026	820.30	823.22	805.08	819.49	819.49	0.96%	71,585
Apr 2, 2026	799.91	815.19	790.00	811.71	811.71	0.39%	51,981
Apr 1, 2026	812.64	824.30	805.10	808.59	808.59	1.33%	62,768
Mar 30, 2026	814.46	816.10	796.00	798.01	798.01	-2.22%	33,550
Mar 27, 2026	826.05	836.21	815.01	816.10	816.10	-1.94%	79,701
Mar 25, 2026	834.26	840.78	825.00	832.22	832.22	1.36%	48,856
Mar 24, 2026	813.05	826.17	810.14	821.06	821.06	1.83%	110,797
Mar 23, 2026	824.90	827.29	802.77	806.34	806.34	-2.54%	42,037
Mar 20, 2026	839.85	839.85	825.00	827.38	827.38	0.24%	16,277
Mar 19, 2026	845.29	848.90	820.20	825.41	825.41	-3.93%	40,927
Mar 18, 2026	850.47	918.05	845.00	859.17	859.17	1.86%	14,918
Mar 17, 2026	831.52	851.00	831.52	843.52	843.52	0.68%	11,067
Mar 16, 2026	832.98	840.00	820.52	837.81	837.81	1.29%	19,664
Mar 13, 2026	840.32	843.35	825.11	827.15	827.15	-1.81%	183,978
Mar 12, 2026	855.12	855.12	840.00	842.43	842.43	-1.73%	21,529
Mar 11, 2026	862.01	875.00	849.54	857.27	857.27	-1.19%	78,289
Mar 10, 2026	871.97	872.99	861.55	867.62	867.62	0.79%	51,624
Mar 9, 2026	897.44	897.44	845.00	860.78	860.78	-1.69%	33,359
Mar 6, 2026	886.72	886.73	874.73	875.56	875.56	-1.36%	15,250
Mar 5, 2026	899.11	899.11	877.94	887.62	887.62	1.19%	10,187
Mar 4, 2026	880.11	884.70	870.00	877.19	877.19	-1.15%	29,507
Mar 2, 2026	904.00	904.98	880.00	887.40	887.40	-1.68%	33,052
Feb 27, 2026	909.17	912.99	900.20	902.58	902.58	-0.72%	6,064
Feb 26, 2026	918.70	918.70	906.48	909.17	909.17	-0.22%	4,772
Feb 25, 2026	921.52	921.52	909.01	911.22	911.22	-0.13%	3,678
Feb 24, 2026	914.50	922.00	909.25	912.40	912.40	-1.07%	7,093
Feb 23, 2026	926.67	927.29	914.02	922.29	922.29	0.50%	9,952
Feb 20, 2026	917.50	920.43	903.02	917.70	917.70	0.41%	6,165
Feb 19, 2026	930.99	931.00	909.20	913.91	913.91	-1.28%	4,836
Feb 18, 2026	922.37	927.00	919.31	925.74	925.74	0.22%	2,457
Feb 17, 2026	930.21	930.21	918.11	923.74	923.74	0.16%	3,247
Feb 16, 2026	917.48	924.80	913.11	922.24	922.24	0.52%	5,340
Feb 13, 2026	929.97	929.97	915.10	917.48	917.48	-1.05%	7,649
Feb 12, 2026	933.85	934.20	925.00	927.20	927.20	-0.71%	6,159
Feb 11, 2026	930.56	937.99	927.51	933.85	933.85	0.13%	6,949
Feb 10, 2026	931.84	938.49	925.30	932.66	932.66	0.09%	6,870
Feb 9, 2026	919.20	937.56	919.20	931.84	931.84	0.92%	6,349
Feb 6, 2026	925.97	925.97	918.15	923.36	923.36	-0.06%	13,825
Feb 5, 2026	928.97	934.98	920.00	923.90	923.90	-0.64%	6,012