BOM:540777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	610.00	615.80	603.00	614.20	614.20	0.61%	486,596
Apr 20, 2026	617.00	617.05	605.20	610.45	610.45	-1.00%	420,272
Apr 17, 2026	624.00	624.00	606.20	616.60	616.60	-2.37%	1,005,220
Apr 16, 2026	646.00	650.50	627.25	631.55	631.55	-1.41%	142,177
Apr 15, 2026	625.25	641.90	625.25	640.55	640.55	3.37%	113,195
Apr 13, 2026	592.40	622.90	592.40	619.65	619.65	2.50%	202,609
Apr 10, 2026	597.70	605.50	590.90	604.55	604.55	2.29%	374,107
Apr 9, 2026	598.55	599.15	584.70	591.00	591.00	-1.30%	314,115
Apr 8, 2026	595.95	608.50	590.35	598.80	598.80	2.95%	199,148
Apr 7, 2026	579.35	583.00	574.35	581.65	581.65	0.18%	73,326
Apr 6, 2026	565.00	582.45	560.60	580.60	580.60	2.54%	440,110
Apr 2, 2026	567.00	568.90	555.15	566.20	566.20	-1.26%	161,369
Apr 1, 2026	604.75	605.55	569.10	573.45	573.45	-2.84%	298,632
Mar 30, 2026	609.90	609.90	587.80	590.20	590.20	-3.21%	110,270
Mar 27, 2026	606.75	612.55	600.00	609.80	609.80	-0.47%	162,303
Mar 25, 2026	601.55	617.00	601.55	612.70	612.70	1.56%	152,628
Mar 24, 2026	599.80	607.65	590.30	603.30	603.30	1.95%	178,516
Mar 23, 2026	614.95	617.25	583.95	591.75	591.75	-5.08%	214,270
Mar 20, 2026	637.95	637.95	621.90	623.45	623.45	-1.55%	219,572
Mar 19, 2026	630.30	638.75	624.55	633.25	633.25	-1.54%	45,975
Mar 18, 2026	642.50	646.90	639.50	643.15	643.15	0.10%	38,716
Mar 17, 2026	625.85	645.70	623.20	642.50	642.50	2.66%	66,270
Mar 16, 2026	629.35	630.00	617.25	625.85	625.85	0.06%	249,149
Mar 13, 2026	638.55	644.90	624.50	625.45	625.45	-3.13%	36,987
Mar 12, 2026	646.00	648.75	636.45	645.65	645.65	-0.32%	31,343
Mar 11, 2026	658.05	658.05	646.05	647.75	647.75	-1.23%	25,230
Mar 10, 2026	650.15	661.50	650.15	655.80	655.80	0.31%	116,033
Mar 9, 2026	658.65	658.65	645.00	653.75	653.75	-2.21%	566,679
Mar 6, 2026	679.60	679.60	667.85	668.50	668.50	-2.57%	96,650
Mar 5, 2026	685.20	700.90	671.65	686.10	686.10	0.28%	109,075
Mar 4, 2026	700.00	707.25	681.40	684.20	684.20	-3.20%	1,811,574
Mar 2, 2026	690.90	719.90	690.90	706.85	706.85	-1.15%	21,395
Feb 27, 2026	730.25	736.40	714.75	715.10	715.10	-2.59%	108,941
Feb 26, 2026	735.60	744.95	731.75	734.10	734.10	-0.16%	346,572
Feb 25, 2026	736.35	741.90	733.05	735.25	735.25	0.03%	43,138
Feb 24, 2026	738.15	742.85	730.35	735.05	735.05	-1.04%	38,900
Feb 23, 2026	728.20	745.80	728.20	742.80	742.80	1.92%	96,062
Feb 20, 2026	733.45	735.25	726.75	728.80	728.80	-0.63%	34,889
Feb 19, 2026	728.55	735.50	724.50	733.45	733.45	0.54%	40,911
Feb 18, 2026	706.95	730.45	705.00	729.50	729.50	3.39%	89,252
Feb 17, 2026	704.85	710.30	700.00	705.60	705.60	0.10%	26,122
Feb 16, 2026	692.05	707.95	692.05	704.90	704.90	1.18%	398,210
Feb 13, 2026	702.00	707.45	695.25	696.65	696.65	-0.88%	348,087
Feb 12, 2026	697.95	704.75	689.35	702.80	702.80	0.27%	78,134
Feb 11, 2026	704.00	704.85	699.00	700.90	700.90	-0.40%	39,217
Feb 10, 2026	710.60	713.90	703.00	703.75	703.75	-0.59%	148,970
Feb 9, 2026	703.75	711.95	703.00	707.95	707.95	0.62%	45,313
Feb 6, 2026	719.30	721.35	698.55	703.60	703.60	-2.35%	35,798
Feb 5, 2026	722.45	722.50	712.20	720.55	720.55	-0.27%	25,854
Feb 4, 2026	720.65	726.30	715.00	722.50	722.50	0.29%	80,051