BOM:543427 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	869.80	880.50	868.25	878.85	878.85	1.03%	147,460
Apr 20, 2026	890.95	890.95	862.70	869.85	869.85	-0.87%	1,602
Apr 17, 2026	865.35	885.00	863.55	877.50	877.50	0.71%	4,349
Apr 16, 2026	858.05	873.00	856.65	871.35	871.35	-0.39%	4,209
Apr 15, 2026	879.85	900.00	865.70	874.75	874.75	0.73%	8,253
Apr 13, 2026	851.00	877.90	843.30	868.40	868.40	0.42%	3,143
Apr 10, 2026	858.45	874.85	856.65	864.80	864.80	1.03%	2,325
Apr 9, 2026	857.65	866.00	848.00	855.95	855.95	-0.65%	870,599
Apr 8, 2026	849.90	876.75	840.10	861.55	861.55	2.35%	8,527
Apr 7, 2026	835.70	847.20	835.65	841.75	841.75	1.15%	663
Apr 6, 2026	826.65	849.90	823.40	832.20	832.20	-0.64%	3,241
Apr 2, 2026	815.00	839.90	815.00	837.60	837.60	0.76%	1,793
Apr 1, 2026	859.85	859.85	818.60	831.30	831.30	-0.77%	4,744
Mar 30, 2026	818.10	846.40	810.60	837.75	837.75	1.28%	5,204
Mar 27, 2026	846.30	846.30	816.80	827.20	827.20	-0.83%	62,719
Mar 25, 2026	820.05	844.75	820.05	834.10	834.10	1.60%	5,491
Mar 24, 2026	800.45	833.30	800.45	821.00	821.00	2.91%	2,508
Mar 23, 2026	820.00	820.00	794.70	797.80	797.80	-2.84%	2,505
Mar 20, 2026	820.60	841.00	818.20	821.10	821.10	0.10%	1,774
Mar 19, 2026	837.40	844.50	818.05	820.25	820.25	-2.95%	2,954
Mar 18, 2026	815.20	846.80	815.20	845.20	845.20	3.08%	2,479
Mar 17, 2026	825.00	825.80	818.10	819.95	819.95	0.03%	2,426
Mar 16, 2026	840.40	840.40	813.85	819.70	819.70	-3.81%	2,189
Mar 13, 2026	841.20	854.35	831.10	852.15	852.15	1.38%	7,488
Mar 12, 2026	823.00	853.65	815.20	840.55	840.55	1.28%	4,772
Mar 11, 2026	830.55	840.10	821.75	829.95	829.95	-0.36%	4,906
Mar 10, 2026	832.50	843.25	825.80	832.95	832.95	0.85%	1,273
Mar 9, 2026	838.45	838.45	805.50	825.90	825.90	-1.81%	123,113
Mar 6, 2026	831.55	851.95	830.30	841.15	841.15	1.15%	1,445
Mar 5, 2026	822.70	837.20	818.05	831.55	831.55	1.86%	4,364
Mar 4, 2026	820.05	830.40	810.00	816.35	816.35	-2.68%	5,760
Mar 2, 2026	827.00	847.00	824.10	838.80	838.80	-1.00%	3,018
Feb 27, 2026	848.25	849.70	838.45	847.30	847.30	-0.11%	2,090
Feb 26, 2026	849.25	855.00	846.65	848.25	848.25	-1.02%	1,548
Feb 25, 2026	839.50	861.30	838.00	857.00	857.00	2.58%	3,010
Feb 24, 2026	831.25	844.80	828.50	835.45	835.45	-0.09%	2,560
Feb 23, 2026	815.00	840.00	815.00	836.20	836.20	0.75%	56,084
Feb 20, 2026	832.90	837.80	822.75	829.95	829.95	0.19%	2,669
Feb 19, 2026	844.25	849.40	825.00	828.40	828.40	-2.13%	1,564
Feb 18, 2026	833.05	857.00	833.05	846.40	846.40	-0.37%	1,064
Feb 17, 2026	835.05	857.90	835.05	849.55	849.55	0.10%	4,935
Feb 16, 2026	841.10	868.70	830.45	848.70	848.70	-1.02%	6,317
Feb 13, 2026	845.90	863.15	842.50	857.45	857.45	0.20%	4,015
Feb 12, 2026	881.90	883.35	852.00	855.70	855.70	-3.72%	3,109
Feb 11, 2026	894.10	901.50	881.50	888.80	888.80	-0.58%	4,470
Feb 10, 2026	870.40	903.70	870.40	894.00	894.00	2.72%	10,230
Feb 9, 2026	858.50	886.30	848.40	870.35	870.35	0.33%	580,895
Feb 6, 2026	862.35	871.65	857.20	867.50	867.50	0.60%	99,262
Feb 5, 2026	889.90	889.90	856.60	862.35	862.35	-2.05%	3,468
Feb 4, 2026	860.05	894.55	851.50	880.40	880.40	2.19%	8,630