BOM:543918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	90.45	92.24	88.00	89.16	89.16	-1.43%	17,282
Apr 20, 2026	87.40	92.02	86.77	90.45	90.45	1.12%	46,166
Apr 17, 2026	91.70	91.70	88.00	89.45	89.45	1.53%	12,782
Apr 16, 2026	86.39	90.70	84.50	88.10	88.10	4.05%	23,321
Apr 15, 2026	84.95	86.14	83.82	84.67	84.67	1.93%	7,912
Apr 13, 2026	83.00	86.46	81.00	83.07	83.07	-2.39%	13,156
Apr 10, 2026	83.21	85.89	82.93	85.10	85.10	2.27%	18,960
Apr 9, 2026	79.94	85.64	79.17	83.21	83.21	5.66%	45,574
Apr 8, 2026	78.00	79.38	76.30	78.75	78.75	2.37%	24,812
Apr 7, 2026	75.00	77.86	73.68	76.93	76.93	2.88%	6,723
Apr 6, 2026	73.80	76.99	72.20	74.78	74.78	2.51%	13,100
Apr 2, 2026	70.01	74.00	67.82	72.95	72.95	3.61%	11,706
Apr 1, 2026	66.00	72.46	66.00	70.41	70.41	7.38%	13,603
Mar 30, 2026	69.30	69.30	65.35	65.57	65.57	-4.31%	31,899
Mar 27, 2026	71.23	71.25	68.20	68.52	68.52	-4.05%	18,759
Mar 25, 2026	76.00	76.00	69.16	71.41	71.41	-1.14%	66,638
Mar 24, 2026	73.64	74.02	71.25	72.23	72.23	0.04%	13,475
Mar 23, 2026	75.31	75.31	72.15	72.20	72.20	-4.97%	6,053
Mar 20, 2026	73.40	76.34	73.40	75.98	75.98	4.27%	10,497
Mar 19, 2026	71.71	74.36	71.55	72.87	72.87	-0.95%	5,580
Mar 18, 2026	73.23	75.27	73.23	73.57	73.57	0.41%	3,308
Mar 17, 2026	72.79	73.90	72.42	73.27	73.27	0.62%	92,040
Mar 16, 2026	72.16	74.11	71.04	72.82	72.82	1.45%	3,856
Mar 13, 2026	72.26	72.54	71.33	71.78	71.78	-1.95%	7,858
Mar 12, 2026	71.80	73.25	71.40	73.21	73.21	-0.01%	6,861
Mar 11, 2026	71.40	75.39	71.40	73.22	73.22	-1.67%	18,289
Mar 10, 2026	72.09	75.00	71.40	74.46	74.46	4.02%	29,083
Mar 9, 2026	72.00	72.87	71.00	71.58	71.58	-1.34%	7,570
Mar 6, 2026	74.49	74.84	72.00	72.55	72.55	-2.62%	4,563
Mar 5, 2026	73.06	74.89	73.00	74.50	74.50	2.73%	936
Mar 4, 2026	72.00	73.21	71.59	72.52	72.52	-1.77%	9,928
Mar 2, 2026	72.50	76.00	72.50	73.83	73.83	-3.38%	9,083
Feb 27, 2026	76.09	77.26	75.54	76.41	76.41	-0.49%	8,484
Feb 26, 2026	75.02	77.45	75.02	76.79	76.79	-0.31%	2,964
Feb 25, 2026	78.20	80.05	77.00	77.03	77.03	-1.18%	36,896
Feb 24, 2026	78.89	80.30	77.39	77.95	77.95	-3.55%	14,883
Feb 23, 2026	84.00	84.00	79.55	80.82	80.82	-0.63%	9,167
Feb 20, 2026	78.80	82.50	78.06	81.33	81.33	-0.32%	30,462
Feb 19, 2026	82.96	84.49	76.59	81.59	81.59	5.09%	45,709
Feb 18, 2026	76.55	79.02	76.55	77.64	77.64	-1.16%	2,464
Feb 17, 2026	81.48	81.48	78.05	78.55	78.55	-1.97%	12,248
Feb 16, 2026	74.20	80.32	74.20	80.13	80.13	1.25%	4,137
Feb 13, 2026	76.44	81.28	76.33	79.14	79.14	2.90%	5,103
Feb 12, 2026	77.58	77.70	76.79	76.91	76.91	-1.73%	1,231
Feb 11, 2026	78.01	80.06	78.01	78.26	78.26	-1.68%	8,496
Feb 10, 2026	81.51	82.64	79.12	79.60	79.60	-4.60%	21,564
Feb 9, 2026	79.56	85.38	79.24	83.44	83.44	7.25%	10,689
Feb 6, 2026	77.96	78.79	77.71	77.80	77.80	-2.15%	2,248
Feb 5, 2026	80.90	81.13	79.00	79.51	79.51	-1.18%	2,053
Feb 4, 2026	78.30	84.40	78.00	80.46	80.46	2.63%	22,074