BOM:543526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	828.05	832.20	823.20	824.05	824.05	-0.50%	134,382
Apr 20, 2026	842.20	842.95	826.40	828.20	828.20	-1.66%	100,183
Apr 17, 2026	842.40	846.00	835.00	842.20	842.20	-0.02%	126,487
Apr 16, 2026	854.95	856.20	837.80	842.40	842.40	0.05%	165,898
Apr 15, 2026	844.85	844.85	824.55	841.95	841.95	4.69%	402,999
Apr 13, 2026	794.55	809.00	782.00	804.25	804.25	0.71%	169,438
Apr 10, 2026	800.70	814.30	796.30	798.55	798.55	0.62%	157,774
Apr 9, 2026	803.70	803.70	786.50	793.60	793.60	0.01%	84,870
Apr 8, 2026	791.10	803.40	774.05	793.50	793.50	6.75%	321,951
Apr 7, 2026	745.00	745.40	733.05	743.35	743.35	-0.28%	60,310
Apr 6, 2026	735.95	747.60	727.75	745.45	745.45	1.46%	53,001
Apr 2, 2026	739.25	739.25	722.00	734.75	734.75	-1.46%	75,519
Apr 1, 2026	748.70	758.05	737.30	745.60	745.60	2.78%	88,728
Mar 30, 2026	757.15	759.85	722.50	725.45	725.45	-5.28%	270,082
Mar 27, 2026	776.95	776.95	761.00	765.90	765.90	-1.88%	215,131
Mar 25, 2026	766.65	784.70	760.05	780.60	780.60	3.01%	72,952
Mar 24, 2026	759.00	763.00	740.65	757.80	757.80	2.50%	78,095
Mar 23, 2026	765.10	769.40	737.50	739.35	739.35	-4.88%	267,580
Mar 20, 2026	768.30	779.25	768.30	777.25	777.25	1.50%	120,966
Mar 19, 2026	774.85	777.90	762.50	765.75	765.75	-2.56%	167,456
Mar 18, 2026	779.10	790.00	778.50	785.85	785.85	1.07%	25,140
Mar 17, 2026	779.35	787.95	775.40	777.55	777.55	0.08%	37,960
Mar 16, 2026	762.10	784.35	759.15	776.95	776.95	0.50%	88,604
Mar 13, 2026	795.25	796.90	770.10	773.10	773.10	-2.94%	56,202
Mar 12, 2026	800.00	807.20	792.15	796.50	796.50	-0.74%	75,543
Mar 11, 2026	821.40	827.50	800.05	802.40	802.40	-2.43%	48,309
Mar 10, 2026	815.00	825.00	807.40	822.35	822.35	2.14%	30,030
Mar 9, 2026	806.30	813.00	793.20	805.15	805.15	-2.11%	141,456
Mar 6, 2026	823.20	834.75	820.95	822.50	822.50	-1.25%	25,022
Mar 5, 2026	830.05	835.00	823.00	832.90	832.90	0.62%	58,674
Mar 4, 2026	820.10	832.15	818.00	827.80	827.80	-1.70%	110,775
Mar 2, 2026	815.05	843.20	815.05	842.10	842.10	-0.85%	56,014
Feb 27, 2026	868.15	870.80	846.00	849.35	849.35	-2.47%	50,653
Feb 26, 2026	875.05	879.35	865.55	870.85	870.85	-0.46%	51,755
Feb 25, 2026	889.65	896.95	873.20	874.85	874.85	-0.73%	113,586
Feb 24, 2026	883.05	886.40	872.00	881.30	881.30	-0.20%	52,463
Feb 23, 2026	877.40	885.70	873.35	883.10	883.10	1.15%	40,653
Feb 20, 2026	864.00	877.20	862.00	873.05	873.05	0.97%	46,884
Feb 19, 2026	878.45	881.50	861.65	864.65	864.65	-1.57%	17,020
Feb 18, 2026	874.05	880.20	870.25	878.45	878.45	0.43%	51,704
Feb 17, 2026	866.00	879.85	864.05	874.65	874.65	0.63%	75,201
Feb 16, 2026	863.55	870.40	853.65	869.20	869.20	0.65%	64,588
Feb 13, 2026	873.00	877.15	859.65	863.60	863.60	-1.95%	32,505
Feb 12, 2026	876.00	882.10	872.10	880.75	880.75	0.63%	49,319
Feb 11, 2026	884.40	886.00	865.20	875.25	875.25	-1.85%	145,100
Feb 10, 2026	903.20	903.20	889.00	891.75	891.75	-0.28%	35,813
Feb 9, 2026	901.55	908.45	884.40	894.25	894.25	-0.80%	156,223
Feb 6, 2026	845.05	907.50	845.05	901.50	901.50	7.26%	1,765,959
Feb 5, 2026	835.05	841.60	831.20	840.45	840.45	0.65%	41,256
Feb 4, 2026	839.05	839.05	831.10	835.00	835.00	-0.44%	60,014