BOM:540544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	711.90	739.40	711.90	731.60	731.60	2.64%	2,441
Apr 20, 2026	725.35	740.00	708.40	712.80	712.80	-2.22%	1,904
Apr 17, 2026	723.80	753.60	722.25	728.95	728.95	-0.53%	7,013
Apr 16, 2026	713.35	738.00	713.05	732.85	732.85	2.73%	4,288
Apr 15, 2026	709.10	721.00	699.00	713.40	713.40	2.62%	3,687
Apr 13, 2026	682.00	705.55	665.60	695.20	695.20	0.04%	2,465
Apr 10, 2026	683.75	703.50	676.90	694.95	694.95	3.65%	3,800
Apr 9, 2026	676.00	688.90	665.80	670.50	670.50	-0.84%	2,452
Apr 8, 2026	660.00	707.20	660.00	676.20	676.20	5.08%	8,796
Apr 7, 2026	631.60	652.40	631.60	643.50	643.50	1.31%	2,460
Apr 6, 2026	623.55	636.95	617.20	635.15	635.15	1.19%	2,406
Apr 2, 2026	623.15	632.95	603.25	627.70	627.70	0.97%	2,097
Apr 1, 2026	570.40	638.10	570.40	621.65	621.65	7.17%	6,100
Mar 30, 2026	609.00	609.00	569.30	580.05	580.05	-4.69%	10,986
Mar 27, 2026	634.80	647.95	605.05	608.60	608.60	-4.68%	13,208
Mar 25, 2026	616.40	656.50	616.40	638.50	638.50	3.59%	4,021
Mar 24, 2026	616.05	623.90	612.00	616.40	616.40	1.49%	146,565
Mar 23, 2026	643.95	645.00	604.05	607.35	607.35	-6.98%	5,072
Mar 20, 2026	651.60	666.45	650.00	652.95	652.95	0.22%	2,871
Mar 19, 2026	672.05	675.05	648.00	651.50	651.50	-3.87%	3,225
Mar 18, 2026	663.65	688.30	663.65	677.75	677.75	0.41%	3,046
Mar 17, 2026	671.95	680.40	666.90	675.00	675.00	0.07%	4,058
Mar 16, 2026	661.20	682.80	652.50	674.55	674.55	2.03%	4,202
Mar 13, 2026	672.00	701.60	654.65	661.15	661.15	-1.88%	3,998
Mar 12, 2026	683.05	690.00	670.00	673.80	673.80	-1.69%	1,395
Mar 11, 2026	700.00	700.00	682.35	685.40	685.40	-0.82%	857
Mar 10, 2026	685.55	700.00	685.55	691.10	691.10	0.94%	2,063
Mar 9, 2026	577.00	690.00	577.00	684.65	684.65	-0.07%	6,013
Mar 6, 2026	710.85	718.45	680.25	685.10	685.10	-3.63%	1,579
Mar 5, 2026	690.30	722.80	690.25	710.90	710.90	3.49%	2,358
Mar 4, 2026	701.00	709.05	685.15	686.90	686.90	-3.41%	1,608
Mar 2, 2026	711.00	730.00	700.60	711.15	711.15	-2.17%	1,826
Feb 27, 2026	739.95	746.05	720.55	726.95	726.95	-1.76%	642
Feb 26, 2026	749.60	755.00	731.80	740.00	740.00	-1.28%	1,159
Feb 25, 2026	761.95	764.90	740.50	749.60	749.60	1.03%	1,949
Feb 24, 2026	762.40	762.40	737.00	741.95	741.95	-2.69%	2,068
Feb 23, 2026	766.00	780.45	758.15	762.45	762.45	-0.46%	1,442
Feb 20, 2026	778.00	787.70	763.00	765.95	765.95	-1.90%	1,211
Feb 19, 2026	788.80	791.85	776.40	780.80	780.80	-1.16%	1,572
Feb 18, 2026	786.00	799.50	785.65	790.00	790.00	-0.88%	399
Feb 17, 2026	786.30	813.50	786.30	797.05	797.05	0.94%	384
Feb 16, 2026	780.00	794.80	777.40	789.60	789.60	0.49%	3,872
Feb 13, 2026	794.80	803.55	781.25	785.75	785.75	-3.05%	975
Feb 12, 2026	799.05	816.10	790.15	810.50	810.50	1.22%	46,154
Feb 11, 2026	821.90	821.90	799.00	800.75	800.75	-2.57%	1,277
Feb 10, 2026	800.65	825.05	784.75	821.85	821.85	2.75%	2,301
Feb 9, 2026	774.40	800.00	770.95	799.85	799.85	3.29%	1,515
Feb 6, 2026	763.75	789.55	761.90	774.35	774.35	0.72%	1,122
Feb 5, 2026	778.85	778.85	761.35	768.80	768.80	-1.57%	970
Feb 4, 2026	745.75	784.50	738.75	781.10	781.10	3.48%	2,891