BOM:540975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	686.25	689.95	678.00	680.35	680.35	0.26%	15,159
Apr 20, 2026	677.35	690.25	674.45	678.60	678.60	-1.41%	34,616
Apr 17, 2026	679.85	692.30	672.00	688.30	688.30	1.95%	119,489
Apr 16, 2026	689.95	689.95	670.85	675.15	675.15	-1.11%	23,489
Apr 15, 2026	678.10	686.30	671.90	682.75	682.75	2.54%	589,486
Apr 13, 2026	677.45	681.20	664.00	665.85	665.85	-2.25%	19,213
Apr 10, 2026	669.95	683.00	667.65	681.20	681.20	1.95%	18,977
Apr 9, 2026	666.50	677.00	665.60	668.15	668.15	0.26%	9,042
Apr 8, 2026	685.95	685.95	660.95	666.45	666.45	1.63%	24,107
Apr 7, 2026	670.55	670.55	653.95	655.75	655.75	-2.16%	12,367
Apr 6, 2026	660.80	672.55	651.65	670.20	670.20	1.71%	28,623
Apr 2, 2026	681.05	681.60	655.00	658.90	658.90	-4.22%	29,019
Apr 1, 2026	679.20	689.40	671.50	687.95	684.95	2.44%	399,468
Mar 30, 2026	675.45	694.30	646.30	671.55	668.62	0.78%	29,001
Mar 27, 2026	650.90	671.85	645.05	666.35	663.44	2.25%	76,461
Mar 25, 2026	644.00	653.70	628.50	651.70	648.86	2.86%	37,074
Mar 24, 2026	625.05	643.75	622.95	633.55	630.79	1.93%	42,102
Mar 23, 2026	622.05	626.00	604.40	621.55	618.84	-0.91%	43,638
Mar 20, 2026	640.40	642.50	623.05	627.25	624.51	-1.46%	71,239
Mar 19, 2026	654.45	654.45	634.00	636.55	633.77	-3.81%	27,065
Mar 18, 2026	671.10	686.00	656.80	661.75	658.86	-1.18%	24,974
Mar 17, 2026	650.05	675.00	649.75	669.65	666.73	3.06%	33,774
Mar 16, 2026	662.45	667.95	633.90	649.75	646.92	-2.68%	66,505
Mar 13, 2026	680.85	684.55	662.00	667.65	664.74	-2.58%	91,447
Mar 12, 2026	684.00	702.00	673.95	685.35	682.36	0.05%	38,437
Mar 11, 2026	668.00	693.85	663.05	685.00	682.01	2.98%	31,128
Mar 10, 2026	662.20	669.60	658.00	665.15	662.25	1.09%	22,552
Mar 9, 2026	666.85	694.95	629.90	658.00	655.13	-2.22%	305,374
Mar 6, 2026	658.55	686.30	656.15	672.95	670.02	2.64%	1,153,908
Mar 5, 2026	650.75	663.90	649.25	655.65	652.79	0.94%	45,104
Mar 4, 2026	622.95	655.00	622.95	649.55	646.72	0.39%	85,500
Mar 2, 2026	555.70	652.05	555.70	647.00	644.18	-0.81%	52,250
Feb 27, 2026	649.40	666.00	640.00	652.30	649.46	0.45%	72,285
Feb 26, 2026	645.00	650.90	633.00	649.40	646.57	0.95%	32,739
Feb 25, 2026	637.95	649.75	633.65	643.30	640.49	0.84%	12,155
Feb 24, 2026	646.45	653.35	633.65	637.95	635.17	-1.32%	29,469
Feb 23, 2026	637.40	648.55	632.55	646.50	643.68	2.46%	50,218
Feb 20, 2026	631.25	635.20	627.00	631.00	628.25	-0.77%	13,678
Feb 19, 2026	631.80	639.55	626.65	635.90	633.13	1.04%	33,491
Feb 18, 2026	627.65	630.90	619.55	629.35	626.61	0.51%	24,592
Feb 17, 2026	626.10	629.85	617.25	626.15	623.42	0.93%	35,856
Feb 16, 2026	598.20	622.00	593.00	620.40	617.69	3.42%	140,781
Feb 13, 2026	602.00	607.40	592.00	599.90	597.28	-0.56%	32,528
Feb 12, 2026	598.75	608.20	594.75	603.30	600.67	0.52%	64,886
Feb 11, 2026	576.65	611.00	565.60	600.15	597.53	4.11%	225,812
Feb 10, 2026	574.85	579.10	568.05	576.45	573.94	0.81%	17,685
Feb 9, 2026	563.05	573.25	559.90	571.80	569.31	1.55%	37,209
Feb 6, 2026	537.95	566.75	529.00	563.05	560.59	4.58%	151,680
Feb 5, 2026	540.05	540.20	529.00	538.40	536.05	-0.31%	21,196
Feb 4, 2026	546.60	546.65	519.80	540.05	537.69	-1.18%	73,451