BOM:540173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	949.00	1,006.00	946.30	979.05	979.05	8.09%	1,055,113
Apr 20, 2026	920.80	933.30	899.25	905.80	905.80	-2.01%	58,720
Apr 17, 2026	898.55	928.95	889.25	924.40	924.40	3.49%	40,349
Apr 16, 2026	872.05	905.70	871.30	893.25	893.25	3.16%	39,013
Apr 15, 2026	851.10	877.90	851.10	865.85	865.85	2.18%	54,929
Apr 13, 2026	845.95	857.60	835.00	847.40	847.40	-1.99%	17,491
Apr 10, 2026	865.20	884.40	861.00	864.60	864.60	0.14%	33,651
Apr 9, 2026	873.55	873.55	852.95	863.40	863.40	-1.16%	24,159
Apr 8, 2026	837.90	884.95	837.90	873.55	873.55	6.94%	33,260
Apr 7, 2026	815.00	820.00	805.40	816.85	816.85	-0.13%	15,804
Apr 6, 2026	776.35	819.60	776.35	817.95	817.95	4.28%	20,599
Apr 2, 2026	779.85	787.70	755.00	784.40	784.40	0.60%	23,723
Apr 1, 2026	780.00	795.90	774.10	779.70	779.70	3.03%	39,549
Mar 30, 2026	795.80	795.80	749.55	756.75	756.75	-4.74%	40,890
Mar 27, 2026	797.05	804.00	788.00	794.40	794.40	-1.16%	73,148
Mar 25, 2026	790.80	812.40	788.15	803.75	803.75	2.62%	53,997
Mar 24, 2026	759.85	793.80	758.00	783.25	783.25	4.38%	28,527
Mar 23, 2026	783.00	785.45	737.55	750.40	750.40	-5.24%	70,156
Mar 20, 2026	797.80	810.70	790.00	791.90	791.90	0.49%	139,893
Mar 19, 2026	795.05	797.65	782.30	788.05	788.05	-2.25%	64,269
Mar 18, 2026	785.30	813.50	783.00	806.15	806.15	3.36%	21,439
Mar 17, 2026	767.60	786.00	767.60	779.95	779.95	1.65%	17,536
Mar 16, 2026	758.85	777.30	749.70	767.30	767.30	0.39%	24,298
Mar 13, 2026	779.25	779.70	761.50	764.35	764.35	-2.09%	26,016
Mar 12, 2026	773.00	786.20	756.05	780.65	780.65	0.58%	37,902
Mar 11, 2026	796.05	805.95	774.35	776.15	776.15	-1.81%	36,850
Mar 10, 2026	760.05	795.00	760.05	790.45	790.45	4.68%	14,476
Mar 9, 2026	769.95	769.95	730.00	755.10	755.10	-2.38%	179,246
Mar 6, 2026	793.30	799.25	770.90	773.50	773.50	-2.50%	18,534
Mar 5, 2026	782.75	797.30	772.90	793.30	793.30	1.45%	26,444
Mar 4, 2026	805.40	805.45	777.00	781.95	781.95	-3.90%	33,591
Mar 2, 2026	748.25	827.00	748.25	813.65	813.65	-1.83%	60,499
Feb 27, 2026	847.70	847.70	819.00	828.80	828.80	-2.27%	15,883
Feb 26, 2026	851.00	858.55	843.75	848.05	848.05	-0.11%	11,952
Feb 25, 2026	833.45	859.00	833.45	849.00	849.00	1.91%	29,361
Feb 24, 2026	830.05	837.80	818.10	833.10	833.10	-0.49%	12,019
Feb 23, 2026	850.00	853.95	834.00	837.20	837.20	-1.29%	7,583
Feb 20, 2026	830.45	859.00	830.45	848.15	848.15	0.32%	19,986
Feb 19, 2026	855.30	868.95	841.00	845.45	845.45	-2.28%	12,151
Feb 18, 2026	866.50	869.90	860.05	865.20	865.20	0.17%	20,579
Feb 17, 2026	849.70	866.00	841.10	863.75	863.75	1.70%	28,086
Feb 16, 2026	835.30	853.80	830.05	849.35	849.35	1.58%	219,723
Feb 13, 2026	844.90	847.45	827.85	836.15	836.15	-1.89%	32,907
Feb 12, 2026	858.75	858.75	841.00	852.25	852.25	-0.27%	15,046
Feb 11, 2026	854.65	859.00	843.65	854.55	854.55	-0.05%	22,715
Feb 10, 2026	864.60	869.35	845.50	855.00	855.00	-1.32%	52,541
Feb 9, 2026	851.20	871.35	850.05	866.45	866.45	2.02%	35,729
Feb 6, 2026	840.20	851.45	831.95	849.30	849.30	0.41%	12,877
Feb 5, 2026	857.30	857.30	839.00	845.85	845.85	-0.56%	22,048
Feb 4, 2026	822.80	852.80	819.65	850.65	850.65	3.39%	18,495