BOM:543626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	104.41	109.00	104.41	108.32	108.32	2.82%	30,436
Apr 20, 2026	105.91	108.00	102.87	105.35	105.35	0.23%	42,998
Apr 17, 2026	104.00	107.29	103.99	105.11	105.11	1.25%	35,860
Apr 16, 2026	103.00	104.20	101.15	103.81	103.81	1.14%	40,767
Apr 15, 2026	102.00	104.00	102.00	102.64	102.64	2.15%	24,561
Apr 13, 2026	96.01	102.50	96.01	100.48	100.48	-1.26%	33,865
Apr 10, 2026	102.60	104.40	100.38	101.76	101.76	1.28%	14,497
Apr 9, 2026	101.42	103.66	100.00	100.47	100.47	-1.96%	26,383
Apr 8, 2026	101.46	103.93	96.90	102.48	102.48	8.16%	34,113
Apr 7, 2026	99.00	99.00	94.29	94.75	94.75	-0.89%	7,002
Apr 6, 2026	95.35	96.69	93.41	95.60	95.60	0.26%	26,565
Apr 2, 2026	92.80	95.79	90.00	95.35	95.35	2.79%	68,660
Apr 1, 2026	88.80	94.11	88.80	92.76	92.76	5.23%	28,730
Mar 30, 2026	91.70	91.70	86.30	88.15	88.15	-3.19%	44,333
Mar 27, 2026	90.10	97.95	90.05	91.05	91.05	-0.87%	83,773
Mar 25, 2026	94.10	94.10	90.25	91.85	91.85	3.14%	21,650
Mar 24, 2026	86.10	90.65	86.10	89.05	89.05	3.49%	38,338
Mar 23, 2026	90.60	91.25	85.10	86.05	86.05	-6.52%	19,761
Mar 20, 2026	91.00	94.10	91.00	92.05	92.05	0.66%	17,166
Mar 19, 2026	93.60	93.60	90.90	91.45	91.45	-2.30%	9,347
Mar 18, 2026	90.15	94.60	90.15	93.60	93.60	2.74%	24,361
Mar 17, 2026	90.10	92.50	90.10	91.10	91.10	0.16%	15,870
Mar 16, 2026	92.10	92.10	90.00	90.95	90.95	-1.30%	25,011
Mar 13, 2026	93.60	95.30	90.05	92.15	92.15	-2.59%	29,227
Mar 12, 2026	93.00	96.45	91.75	94.60	94.60	0.96%	967,923
Mar 11, 2026	94.50	96.65	93.05	93.70	93.70	-0.79%	10,482
Mar 10, 2026	90.10	95.05	90.10	94.45	94.45	4.89%	19,260
Mar 9, 2026	75.65	90.35	75.65	90.05	90.05	-2.44%	29,899
Mar 6, 2026	92.40	93.15	91.45	92.30	92.30	-0.05%	13,814
Mar 5, 2026	93.05	93.75	91.50	92.35	92.35	-0.75%	11,741
Mar 4, 2026	94.90	97.45	90.65	93.05	93.05	-3.37%	49,898
Mar 2, 2026	98.00	98.00	95.15	96.30	96.30	-4.14%	18,980
Feb 27, 2026	100.11	101.35	99.69	100.46	100.46	0.20%	11,663
Feb 26, 2026	100.69	102.10	99.80	100.26	100.26	0.29%	19,485
Feb 25, 2026	100.00	101.24	99.82	99.97	99.97	0.05%	14,417
Feb 24, 2026	101.50	101.50	99.77	99.92	99.92	-2.44%	16,756
Feb 23, 2026	102.80	104.45	102.22	102.42	102.42	1.38%	36,737
Feb 20, 2026	99.67	101.44	98.83	101.03	101.03	1.24%	18,385
Feb 19, 2026	103.58	103.59	99.00	99.79	99.79	-3.05%	10,803
Feb 18, 2026	102.34	104.27	102.34	102.93	102.93	0.80%	13,691
Feb 17, 2026	102.00	104.26	102.00	102.11	102.11	0.13%	10,785
Feb 16, 2026	102.00	108.25	99.97	101.98	101.98	-0.22%	45,211
Feb 13, 2026	102.40	104.00	101.99	102.20	102.20	-2.34%	25,063
Feb 12, 2026	106.98	108.81	104.05	104.65	104.65	-1.27%	73,337
Feb 11, 2026	105.55	107.66	103.05	106.00	106.00	0.05%	80,066
Feb 10, 2026	107.31	111.51	103.49	105.95	105.95	0.01%	386,574
Feb 9, 2026	92.70	108.94	92.69	105.94	105.94	14.29%	1,119,467
Feb 6, 2026	93.00	93.84	91.59	92.69	92.69	-1.83%	18,514
Feb 5, 2026	96.70	97.22	94.04	94.42	94.42	-2.31%	18,932
Feb 4, 2026	92.80	98.00	90.92	96.65	96.65	4.16%	46,587