BOM:543257 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	103.10	104.03	102.99	103.62	103.62	0.60%	564,020
Apr 20, 2026	105.11	105.12	102.34	103.00	103.00	-1.76%	1,819,617
Apr 17, 2026	103.99	106.75	103.24	104.85	104.85	1.56%	2,527,677
Apr 16, 2026	103.00	104.79	102.30	103.24	103.24	1.45%	2,376,588
Apr 15, 2026	100.61	102.35	100.61	101.76	101.76	2.82%	1,938,740
Apr 13, 2026	97.47	99.25	96.23	98.97	98.97	-1.26%	1,093,506
Apr 10, 2026	98.57	102.18	98.57	100.23	100.23	1.77%	1,838,082
Apr 9, 2026	98.99	99.47	97.06	98.49	98.49	-0.51%	1,509,837
Apr 8, 2026	98.13	99.50	96.27	98.99	98.99	6.52%	2,266,628
Apr 7, 2026	92.61	93.53	91.64	92.93	92.93	0.18%	1,773,405
Apr 6, 2026	93.27	93.27	89.36	92.76	92.76	1.05%	859,264
Apr 2, 2026	90.18	92.20	88.61	91.80	91.80	-0.17%	875,183
Apr 1, 2026	90.51	92.80	89.44	91.96	91.96	5.40%	2,306,423
Mar 30, 2026	88.65	91.55	87.05	87.25	87.25	-5.68%	3,226,608
Mar 27, 2026	94.95	94.95	91.90	92.50	92.50	-2.84%	1,236,847
Mar 25, 2026	93.80	96.35	93.80	95.20	95.20	2.48%	1,717,673
Mar 24, 2026	92.10	93.15	91.00	92.90	92.90	3.91%	1,085,928
Mar 23, 2026	93.15	93.75	89.15	89.40	89.40	-5.60%	2,413,561
Mar 20, 2026	95.25	97.25	94.35	94.70	94.70	-0.37%	1,170,099
Mar 19, 2026	96.10	96.95	94.70	95.05	95.05	-3.26%	1,046,455
Mar 18, 2026	97.05	98.70	96.80	98.25	98.25	1.55%	1,212,945
Mar 17, 2026	96.50	97.30	95.70	96.75	96.75	0.31%	962,229
Mar 16, 2026	96.80	97.20	94.30	96.45	96.45	-0.77%	1,178,250
Mar 13, 2026	98.55	99.65	97.00	97.20	97.20	-2.70%	539,723
Mar 12, 2026	98.80	100.90	97.25	99.90	98.85	0.60%	1,265,763
Mar 11, 2026	101.15	101.75	99.05	99.30	98.26	-1.39%	1,176,897
Mar 10, 2026	99.20	101.10	98.10	100.70	99.64	3.12%	1,329,761
Mar 9, 2026	97.40	98.00	95.30	97.65	96.62	-1.81%	879,843
Mar 6, 2026	98.75	103.05	98.75	99.45	98.40	0.61%	1,771,644
Mar 5, 2026	98.05	99.40	97.00	98.85	97.81	1.07%	1,900,577
Mar 4, 2026	98.05	98.65	96.00	97.80	96.77	-1.66%	3,464,828
Mar 2, 2026	96.05	101.40	96.05	99.45	98.40	-3.96%	3,523,385
Feb 27, 2026	102.85	104.55	101.70	103.55	102.46	0.29%	1,803,445
Feb 26, 2026	104.75	105.30	102.50	103.25	102.16	-1.24%	1,235,611
Feb 25, 2026	106.20	106.20	104.40	104.55	103.45	-4.43%	1,759,238
Feb 24, 2026	111.25	111.55	109.10	109.40	108.25	-2.19%	478,974
Feb 23, 2026	111.90	112.50	110.75	111.85	110.67	-0.04%	988,331
Feb 20, 2026	110.85	112.75	110.60	111.90	110.72	0.45%	886,222
Feb 19, 2026	113.45	113.80	110.85	111.40	110.23	-1.68%	383,698
Feb 18, 2026	112.85	113.70	112.05	113.30	112.11	0.31%	255,758
Feb 17, 2026	113.15	113.45	112.30	112.95	111.76	-0.18%	299,057
Feb 16, 2026	111.30	113.40	110.50	113.15	111.96	1.53%	1,070,238
Feb 13, 2026	112.40	112.95	111.10	111.45	110.28	-1.85%	1,133,983
Feb 12, 2026	114.00	114.25	112.80	113.55	112.36	-0.61%	469,018
Feb 11, 2026	115.60	115.60	113.65	114.25	113.05	-1.00%	634,677
Feb 10, 2026	115.10	116.75	114.90	115.40	114.19	0.30%	681,954
Feb 9, 2026	114.65	116.00	114.65	115.05	113.84	0.52%	509,911
Feb 6, 2026	114.35	115.00	112.60	114.45	113.25	-0.22%	601,275
Feb 5, 2026	115.85	116.50	114.25	114.70	113.49	-1.08%	496,765
Feb 4, 2026	115.35	116.70	114.55	115.95	114.73	0.74%	689,241