BOM:543417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	471.00	497.35	461.80	491.70	491.70	2.49%	18,499
Apr 1, 2026	449.30	483.50	449.30	479.75	479.75	9.25%	23,444
Mar 30, 2026	471.05	471.05	438.00	439.15	439.15	-6.90%	40,968
Mar 27, 2026	486.55	488.95	465.15	471.70	471.70	-4.77%	38,397
Mar 25, 2026	480.15	499.40	480.10	495.35	495.35	2.72%	124,149
Mar 24, 2026	486.50	487.15	460.25	482.25	482.25	2.85%	82,304
Mar 23, 2026	485.00	485.00	459.85	468.90	468.90	-2.61%	20,586
Mar 20, 2026	485.30	500.20	480.00	481.45	481.45	-0.64%	37,815
Mar 19, 2026	502.25	503.95	481.10	484.55	484.55	-4.98%	12,322
Mar 18, 2026	481.65	514.65	481.65	509.95	509.95	5.70%	12,110
Mar 17, 2026	486.00	489.55	479.65	482.45	482.45	-0.72%	14,539
Mar 16, 2026	484.05	493.90	477.65	485.95	485.95	-1.41%	15,036
Mar 13, 2026	510.15	510.15	488.00	492.90	492.90	-3.43%	38,750
Mar 12, 2026	510.50	511.00	493.95	510.40	510.40	-0.01%	11,404
Mar 11, 2026	493.80	512.55	493.80	510.45	510.45	3.56%	12,884
Mar 10, 2026	471.85	502.70	470.90	492.90	492.90	4.83%	23,012
Mar 9, 2026	469.00	475.95	459.80	470.20	470.20	-1.59%	19,608
Mar 6, 2026	471.30	482.30	467.20	477.80	477.80	0.07%	12,954
Mar 5, 2026	478.15	483.60	461.15	477.45	477.45	0.13%	13,764
Mar 4, 2026	492.35	492.45	471.90	476.85	476.85	-3.15%	26,985
Mar 2, 2026	504.10	520.35	489.00	492.35	492.35	-6.64%	31,467
Feb 27, 2026	517.45	534.50	515.00	527.35	527.35	2.93%	26,502
Feb 26, 2026	508.15	520.45	505.60	512.35	512.35	0.91%	19,783
Feb 25, 2026	520.70	520.70	495.20	507.75	507.75	-0.66%	30,889
Feb 24, 2026	534.55	536.15	505.35	511.10	511.10	-4.62%	23,703
Feb 23, 2026	539.05	550.15	531.00	535.85	535.85	-2.25%	12,470
Feb 20, 2026	542.05	549.30	535.00	548.20	548.20	0.95%	9,291
Feb 19, 2026	562.90	564.65	539.75	543.05	543.05	-3.53%	9,055
Feb 18, 2026	578.25	578.25	560.00	562.90	562.90	-2.82%	13,019
Feb 17, 2026	530.75	589.05	530.75	579.25	579.25	7.37%	32,878
Feb 16, 2026	537.30	545.80	523.45	539.50	539.50	-1.66%	21,058
Feb 13, 2026	565.05	583.10	480.80	548.60	548.60	-3.96%	189,573
Feb 12, 2026	586.85	586.85	569.65	571.20	571.20	-3.34%	15,973
Feb 11, 2026	590.80	604.50	587.70	590.95	590.95	-0.24%	8,499
Feb 10, 2026	597.20	601.40	586.90	592.40	592.40	-0.16%	6,970
Feb 9, 2026	590.10	604.15	587.25	593.35	593.35	1.78%	6,557
Feb 6, 2026	603.95	608.95	581.10	583.00	583.00	-3.60%	13,180
Feb 5, 2026	626.80	628.00	585.00	604.75	604.75	-4.02%	14,840
Feb 4, 2026	636.00	644.35	625.85	630.10	630.10	-2.75%	5,992
Feb 3, 2026	642.35	652.60	623.20	647.95	647.95	1.84%	10,906
Feb 2, 2026	620.95	643.25	609.00	636.25	636.25	1.06%	9,679
Feb 1, 2026	612.60	641.10	605.05	629.60	629.60	2.83%	8,626
Jan 30, 2026	569.80	615.20	565.40	612.30	612.30	7.47%	14,723
Jan 29, 2026	594.65	594.65	564.00	569.75	569.75	-3.61%	22,203
Jan 28, 2026	608.60	615.35	586.00	591.10	591.10	-2.99%	9,702
Jan 27, 2026	610.55	624.70	596.00	609.35	609.35	-1.24%	1,672,628
Jan 23, 2026	659.75	659.75	611.00	617.00	617.00	-4.50%	8,040
Jan 22, 2026	638.05	658.15	638.05	646.05	646.05	2.40%	7,337
Jan 21, 2026	640.10	649.00	625.00	630.90	630.90	-2.85%	464,481
Jan 20, 2026	653.05	659.05	643.45	649.40	649.40	-1.89%	6,856