BOM:543490 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	107.79	110.09	107.34	108.31	108.31	0.90%	113,898
Apr 20, 2026	110.00	110.00	107.00	107.34	107.34	-2.41%	59,771
Apr 17, 2026	110.87	111.50	108.77	109.99	109.99	1.04%	150,500
Apr 16, 2026	107.01	109.79	105.95	108.86	108.86	1.95%	95,232
Apr 15, 2026	107.55	107.86	105.74	106.78	106.78	2.21%	100,938
Apr 13, 2026	102.20	105.49	100.60	104.47	104.47	-0.39%	79,132
Apr 10, 2026	103.93	105.85	103.12	104.88	104.88	2.44%	110,887
Apr 9, 2026	104.24	105.30	101.86	102.38	102.38	-2.42%	62,550
Apr 8, 2026	105.97	105.97	101.45	104.92	104.92	7.98%	142,904
Apr 7, 2026	98.00	99.91	96.84	97.17	97.17	-2.23%	56,619
Apr 6, 2026	97.05	99.90	96.28	99.39	99.39	0.40%	125,628
Apr 2, 2026	94.92	99.61	93.39	98.99	98.99	0.58%	131,117
Apr 1, 2026	92.96	98.99	92.95	98.42	98.42	9.84%	92,202
Mar 30, 2026	95.90	95.90	89.05	89.60	89.60	-7.63%	1,801,590
Mar 27, 2026	101.85	102.00	96.10	97.00	97.00	-4.90%	241,599
Mar 25, 2026	102.65	103.35	101.65	102.00	102.00	1.34%	99,275
Mar 24, 2026	102.25	103.05	100.00	100.65	100.65	0.25%	81,306
Mar 23, 2026	102.65	103.05	99.25	100.40	100.40	-3.79%	96,217
Mar 20, 2026	102.65	105.50	102.05	104.35	104.35	3.16%	96,936
Mar 19, 2026	101.25	103.15	100.30	101.15	101.15	-3.02%	134,063
Mar 18, 2026	103.95	105.70	103.75	104.30	104.30	1.11%	27,048
Mar 17, 2026	104.00	104.10	102.15	103.15	103.15	-0.77%	22,709
Mar 16, 2026	102.90	105.05	100.00	103.95	103.95	1.02%	80,013
Mar 13, 2026	106.55	108.45	102.05	102.90	102.90	-4.55%	87,127
Mar 12, 2026	105.00	110.00	104.20	107.80	107.80	1.41%	49,701
Mar 11, 2026	109.10	109.95	106.00	106.30	106.30	-0.61%	44,195
Mar 10, 2026	106.10	108.15	105.15	106.95	106.95	2.59%	57,350
Mar 9, 2026	101.10	104.80	101.10	104.25	104.25	-2.80%	93,839
Mar 6, 2026	110.00	111.35	107.00	107.25	107.25	-2.41%	48,626
Mar 5, 2026	108.55	111.60	107.05	109.90	109.90	1.52%	609,725
Mar 4, 2026	109.00	110.30	106.50	108.25	108.25	-4.12%	84,359
Mar 2, 2026	108.05	116.20	108.05	112.90	112.90	-5.96%	124,017
Feb 27, 2026	117.65	121.45	117.65	120.05	120.05	-1.48%	52,645
Feb 26, 2026	118.60	122.45	118.60	121.85	121.85	0.12%	57,244
Feb 25, 2026	116.10	122.70	115.95	121.70	121.70	3.09%	86,391
Feb 24, 2026	116.50	119.00	113.85	118.05	118.05	0.77%	73,443
Feb 23, 2026	115.25	118.40	113.70	117.15	117.15	1.87%	128,976
Feb 20, 2026	111.55	115.75	109.55	115.00	115.00	2.68%	140,304
Feb 19, 2026	109.65	113.70	107.10	112.00	112.00	2.19%	134,601
Feb 18, 2026	102.80	110.95	102.80	109.60	109.60	6.67%	62,911
Feb 17, 2026	100.50	105.00	100.50	102.75	102.75	0.69%	91,762
Feb 16, 2026	100.05	102.65	100.05	102.05	102.05	-0.78%	33,159
Feb 13, 2026	104.50	104.70	102.00	102.85	102.85	-0.96%	25,158
Feb 12, 2026	105.00	105.25	103.25	103.85	103.85	-1.61%	19,419
Feb 11, 2026	104.05	106.10	103.80	105.55	105.55	0.86%	35,851
Feb 10, 2026	105.60	106.35	104.45	104.65	104.65	-0.66%	49,381
Feb 9, 2026	110.40	110.40	105.00	105.35	105.35	-3.53%	49,461
Feb 6, 2026	106.50	110.45	104.00	109.20	109.20	2.58%	96,664
Feb 5, 2026	107.30	109.05	104.65	106.45	106.45	-1.21%	46,113
Feb 4, 2026	106.00	108.40	105.40	107.75	107.75	1.32%	37,424