BOM:539083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	79.22	79.22	74.91	75.42	75.42	-4.83%	714,292
Mar 27, 2026	81.67	82.32	79.00	79.25	79.25	-3.19%	676,473
Mar 25, 2026	78.43	83.10	78.43	81.86	81.86	5.07%	992,987
Mar 24, 2026	79.08	79.60	76.53	77.91	77.91	2.23%	752,947
Mar 23, 2026	80.92	80.92	75.70	76.21	76.21	-6.86%	665,663
Mar 20, 2026	78.46	84.38	78.46	81.82	81.82	4.84%	887,383
Mar 19, 2026	80.49	80.52	77.63	78.04	78.04	-4.83%	544,033
Mar 18, 2026	78.23	82.20	78.23	82.00	82.00	4.87%	293,002
Mar 17, 2026	79.40	79.40	77.25	78.19	78.19	-0.33%	674,164
Mar 16, 2026	79.63	81.08	77.20	78.45	78.45	-1.46%	891,989
Mar 13, 2026	83.39	84.10	79.38	79.61	79.61	-4.94%	681,477
Mar 12, 2026	82.04	86.95	80.63	83.75	83.75	1.82%	849,370
Mar 11, 2026	83.02	84.75	81.90	82.25	82.25	-0.77%	398,322
Mar 10, 2026	82.47	83.68	81.44	82.89	82.89	1.28%	464,336
Mar 9, 2026	81.03	82.19	79.24	81.84	81.84	-2.42%	921,676
Mar 6, 2026	85.70	88.07	83.63	83.87	83.87	-2.78%	362,987
Mar 5, 2026	86.42	87.08	83.80	86.27	86.27	0.49%	550,588
Mar 4, 2026	88.02	88.02	84.61	85.85	85.85	-3.77%	776,739
Mar 2, 2026	83.33	91.20	83.33	89.21	89.21	-3.19%	1,152,930
Feb 27, 2026	94.10	94.55	91.60	92.15	92.15	-2.38%	215,956
Feb 26, 2026	95.50	97.50	94.00	94.40	94.40	-0.79%	301,677
Feb 25, 2026	95.15	95.85	94.15	95.15	95.15	0.11%	374,822
Feb 24, 2026	95.55	97.30	93.40	95.05	95.05	-1.25%	473,417
Feb 23, 2026	96.90	97.75	94.20	96.25	96.25	-0.41%	307,582
Feb 20, 2026	96.55	97.70	95.70	96.65	96.65	0.10%	464,649
Feb 19, 2026	99.15	100.25	95.95	96.55	96.55	-2.43%	563,820
Feb 18, 2026	100.00	102.60	98.55	98.95	98.95	-0.90%	264,462
Feb 17, 2026	101.15	101.20	98.90	99.85	99.85	-1.29%	320,021
Feb 16, 2026	106.40	106.40	97.50	101.15	101.15	-4.93%	2,183,758
Feb 13, 2026	109.40	109.40	105.40	106.40	106.40	-2.65%	239,744
Feb 12, 2026	110.00	111.00	108.25	109.30	109.30	-1.13%	472,085
Feb 11, 2026	111.85	111.85	108.50	110.55	110.55	-0.63%	266,708
Feb 10, 2026	111.85	113.45	110.75	111.25	111.25	0.14%	460,406
Feb 9, 2026	107.00	112.20	106.90	111.10	111.10	4.47%	446,864
Feb 6, 2026	106.30	106.70	103.25	106.35	106.35	-0.61%	124,157
Feb 5, 2026	109.95	110.25	106.60	107.00	107.00	-2.86%	322,220
Feb 4, 2026	106.65	110.90	104.75	110.15	110.15	3.67%	431,948
Feb 3, 2026	108.75	110.60	105.90	106.25	106.25	1.58%	414,355
Feb 2, 2026	104.35	105.20	101.20	104.60	104.60	0.24%	394,285
Feb 1, 2026	108.00	108.05	103.55	104.35	104.35	-3.38%	368,240
Jan 30, 2026	106.00	108.70	104.50	108.00	108.00	0.98%	432,417
Jan 29, 2026	110.65	110.65	106.00	106.95	106.95	-2.11%	366,441
Jan 28, 2026	105.15	109.85	105.05	109.25	109.25	4.30%	363,992
Jan 27, 2026	103.85	105.30	102.00	104.75	104.75	1.16%	523,623
Jan 23, 2026	107.15	107.50	103.25	103.55	103.55	-3.13%	413,853
Jan 22, 2026	105.95	108.00	104.35	106.90	106.90	1.71%	462,639
Jan 21, 2026	107.35	108.55	103.80	105.10	105.10	-2.73%	547,352
Jan 20, 2026	110.85	111.65	107.50	108.05	108.05	-3.31%	1,219,170
Jan 19, 2026	113.15	113.60	110.20	111.75	111.75	-1.72%	503,294
Jan 16, 2026	114.35	115.80	112.60	113.70	113.70	-0.70%	646,310