BOM:542399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	780.20	807.70	780.20	803.25	803.25	1.54%	4,196
Apr 20, 2026	780.20	792.60	767.45	791.05	791.05	1.56%	3,620
Apr 17, 2026	764.60	783.00	761.50	778.90	778.90	1.30%	7,392
Apr 16, 2026	781.50	785.10	763.50	768.90	768.90	-0.58%	3,381
Apr 15, 2026	758.25	786.95	758.25	773.40	773.40	1.66%	9,529
Apr 13, 2026	755.00	769.40	741.15	760.80	760.80	-1.21%	4,997
Apr 10, 2026	756.45	779.00	755.40	770.10	770.10	2.09%	240,662
Apr 9, 2026	765.40	770.05	751.00	754.30	754.30	-1.45%	2,306
Apr 8, 2026	788.55	788.55	751.00	765.40	765.40	3.70%	4,768
Apr 7, 2026	725.65	743.30	715.15	738.10	738.10	0.73%	4,238
Apr 6, 2026	721.05	735.70	712.60	732.75	732.75	0.53%	6,110
Apr 2, 2026	721.75	732.70	696.35	728.90	728.90	1.60%	3,817
Apr 1, 2026	713.55	728.65	707.90	717.40	717.40	2.69%	7,556
Mar 30, 2026	716.55	719.15	690.00	698.60	698.60	-3.63%	10,158
Mar 27, 2026	730.90	730.95	710.00	724.90	724.90	-1.82%	76,282
Mar 25, 2026	736.75	744.05	725.55	738.35	738.35	2.36%	10,296
Mar 24, 2026	712.65	727.45	705.55	721.30	721.30	1.59%	6,808
Mar 23, 2026	716.00	719.85	698.20	710.00	710.00	-1.91%	9,947
Mar 20, 2026	734.60	738.15	710.20	723.85	723.85	-1.32%	29,552
Mar 19, 2026	733.00	752.00	728.95	733.50	733.50	-2.29%	4,569
Mar 18, 2026	718.05	753.60	717.65	750.70	750.70	4.55%	108,224
Mar 17, 2026	722.35	729.25	714.10	718.05	718.05	-0.92%	4,720
Mar 16, 2026	732.60	733.35	713.20	724.75	724.75	-1.02%	4,077
Mar 13, 2026	774.70	774.70	728.25	732.25	732.25	-5.47%	5,781
Mar 12, 2026	774.75	779.15	747.95	774.65	774.65	-0.03%	3,360
Mar 11, 2026	746.65	778.55	738.10	774.85	774.85	4.85%	2,769
Mar 10, 2026	736.85	755.00	730.95	739.00	739.00	0.55%	7,592
Mar 9, 2026	752.45	752.45	728.00	734.95	734.95	-4.17%	5,491
Mar 6, 2026	771.40	771.40	760.70	766.90	766.90	-0.57%	3,405
Mar 5, 2026	757.30	775.00	744.90	771.30	771.30	1.86%	6,238
Mar 4, 2026	762.65	775.20	745.50	757.25	757.25	-3.12%	4,204
Mar 2, 2026	779.40	790.65	770.30	781.60	781.60	-2.73%	13,921
Feb 27, 2026	825.65	825.65	800.00	803.55	803.55	-2.68%	7,128
Feb 26, 2026	833.15	835.45	822.30	825.65	825.65	-0.41%	3,574
Feb 25, 2026	843.70	846.20	806.60	829.05	829.05	-1.72%	8,722
Feb 24, 2026	862.95	871.45	841.80	843.60	843.60	-2.17%	2,759
Feb 23, 2026	820.05	873.75	820.05	862.35	862.35	-0.12%	769
Feb 20, 2026	861.95	866.75	844.00	863.40	863.40	-0.23%	3,246
Feb 19, 2026	869.95	877.75	853.20	865.35	865.35	-0.68%	3,339
Feb 18, 2026	872.50	876.75	867.00	871.30	871.30	-0.06%	2,001
Feb 17, 2026	850.85	883.45	850.80	871.85	871.85	1.03%	1,954
Feb 16, 2026	848.75	865.70	838.45	863.00	863.00	0.52%	4,999
Feb 13, 2026	869.95	871.15	851.60	858.50	858.50	-2.25%	4,665
Feb 12, 2026	877.60	885.65	866.40	878.30	878.30	0.09%	5,871
Feb 11, 2026	880.95	884.00	864.60	877.55	877.55	-0.59%	2,846
Feb 10, 2026	868.85	885.45	864.40	882.80	882.80	1.78%	11,013
Feb 9, 2026	899.95	899.95	852.00	867.40	867.40	2.07%	3,756
Feb 6, 2026	852.45	852.45	836.15	849.85	849.85	-0.34%	2,270
Feb 5, 2026	876.75	876.75	847.00	852.75	852.75	-1.98%	2,168
Feb 4, 2026	896.90	898.00	863.00	870.00	870.00	-2.98%	13,398