BOM:543529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	469.40	478.10	462.40	471.80	471.80	1.66%	112,686
Apr 20, 2026	466.00	474.40	458.60	464.10	464.10	0.22%	266,362
Apr 17, 2026	460.40	468.35	458.85	463.10	463.10	0.71%	716,063
Apr 16, 2026	464.95	466.75	454.75	459.85	459.85	0.08%	129,981
Apr 15, 2026	470.00	471.25	456.25	459.50	459.50	-1.29%	325,695
Apr 13, 2026	460.00	473.60	454.20	465.50	465.50	-0.95%	51,403
Apr 10, 2026	473.85	475.00	467.00	469.95	469.95	0.01%	91,983
Apr 9, 2026	456.90	474.80	456.90	469.90	469.90	2.15%	244,597
Apr 8, 2026	449.95	464.55	449.20	460.00	460.00	4.20%	106,551
Apr 7, 2026	431.70	447.70	430.40	441.45	441.45	1.27%	306,073
Apr 6, 2026	432.85	437.55	422.50	435.90	435.90	2.28%	387,632
Apr 2, 2026	426.90	428.30	415.75	426.20	426.20	-1.15%	64,847
Apr 1, 2026	434.60	440.70	427.95	431.15	431.15	3.49%	96,586
Mar 30, 2026	405.65	422.45	405.65	416.60	416.60	-2.79%	33,747
Mar 27, 2026	431.80	431.80	420.50	428.55	428.55	-0.41%	153,707
Mar 25, 2026	420.20	432.75	419.50	430.30	430.30	2.86%	815,632
Mar 24, 2026	426.00	426.00	405.50	418.35	418.35	1.64%	74,762
Mar 23, 2026	421.85	421.85	402.35	411.60	411.60	-2.61%	114,372
Mar 20, 2026	414.50	428.90	414.50	422.65	422.65	2.21%	52,826
Mar 19, 2026	416.60	418.65	410.85	413.50	413.50	-2.19%	59,333
Mar 18, 2026	402.05	425.70	402.05	422.75	422.75	5.12%	273,247
Mar 17, 2026	402.30	406.75	399.70	402.15	402.15	-0.04%	54,386
Mar 16, 2026	403.15	405.70	393.15	402.30	402.30	-0.21%	53,166
Mar 13, 2026	404.70	406.00	395.60	403.15	403.15	-1.20%	67,333
Mar 12, 2026	412.90	414.50	404.00	408.05	408.05	-2.30%	45,522
Mar 11, 2026	426.05	429.40	417.00	417.65	417.65	-1.98%	27,476
Mar 10, 2026	416.05	427.25	416.05	426.10	426.10	2.55%	23,107
Mar 9, 2026	413.05	416.55	401.50	415.50	415.50	-1.65%	103,705
Mar 6, 2026	425.05	430.10	421.40	422.45	422.45	-1.24%	26,237
Mar 5, 2026	417.60	429.60	413.95	427.75	427.75	2.68%	50,038
Mar 4, 2026	420.65	424.80	410.15	416.60	416.60	-2.74%	117,865
Mar 2, 2026	390.05	434.10	390.05	428.35	428.35	-1.12%	741,033
Feb 27, 2026	442.25	445.70	431.10	433.20	433.20	-2.05%	34,947
Feb 26, 2026	442.55	446.75	438.25	442.25	442.25	0.59%	75,889
Feb 25, 2026	438.20	441.70	434.60	439.65	439.65	0.51%	123,189
Feb 24, 2026	434.05	439.65	427.70	437.40	437.40	0.77%	138,136
Feb 23, 2026	434.20	435.50	429.80	434.05	434.05	0.68%	67,910
Feb 20, 2026	428.80	433.90	426.30	431.10	431.10	0.91%	27,703
Feb 19, 2026	432.90	436.80	426.15	427.20	427.20	-1.12%	30,966
Feb 18, 2026	438.00	438.00	430.00	432.05	432.05	-0.68%	77,161
Feb 17, 2026	416.00	435.50	416.00	435.00	435.00	3.93%	171,121
Feb 16, 2026	420.75	421.50	416.00	418.55	418.55	-0.43%	50,244
Feb 13, 2026	421.25	426.80	414.00	420.35	420.35	-2.04%	112,673
Feb 12, 2026	428.35	431.05	422.00	429.10	429.10	-0.15%	211,774
Feb 11, 2026	436.25	436.25	423.85	429.75	429.75	-1.46%	1,560,076
Feb 10, 2026	431.10	443.50	428.25	436.10	436.10	0.21%	132,987
Feb 9, 2026	435.15	438.20	432.00	435.20	435.20	-0.14%	82,897
Feb 6, 2026	439.35	444.50	430.05	435.80	435.80	-1.91%	68,057
Feb 5, 2026	446.15	447.55	438.00	444.30	444.30	-0.80%	50,080
Feb 4, 2026	443.80	450.00	441.35	447.90	447.90	0.97%	731,363