BOM:543947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	79.69	79.72	79.69	79.72	79.72	0.78%	30
Apr 28, 2026	79.40	79.56	78.67	79.10	79.10	-2.26%	2,035
Apr 27, 2026	79.37	80.93	79.14	80.93	80.93	3.23%	68
Apr 24, 2026	78.71	78.96	78.40	78.40	78.40	-1.95%	477
Apr 23, 2026	79.95	80.10	79.37	79.96	79.96	-0.56%	275
Apr 22, 2026	83.41	83.41	80.41	80.41	80.41	-1.19%	247
Apr 21, 2026	81.32	81.38	80.95	81.38	81.38	0.93%	89
Apr 20, 2026	82.08	82.50	80.49	80.63	80.63	0.69%	61
Apr 17, 2026	82.20	83.66	79.00	80.08	80.08	0.02%	44
Apr 16, 2026	79.78	80.80	79.56	80.06	80.06	1.77%	1,273
Apr 13, 2026	77.97	78.71	77.97	78.67	78.67	-1.18%	85
Apr 10, 2026	79.65	79.65	78.87	79.61	79.61	-6.34%	2,750
Apr 9, 2026	79.43	85.00	78.90	85.00	85.00	6.32%	191
Apr 8, 2026	75.88	83.86	75.88	79.95	79.95	4.31%	8,222
Apr 7, 2026	75.42	76.65	75.14	76.65	76.65	0.72%	1,875
Apr 6, 2026	77.05	77.05	74.89	76.10	76.10	1.22%	539
Apr 2, 2026	74.00	75.18	73.74	75.18	75.18	0.32%	1,306
Apr 1, 2026	75.13	75.89	74.94	74.94	74.94	1.48%	1,852
Mar 30, 2026	74.72	77.00	73.75	73.85	73.85	-2.25%	11,445
Mar 27, 2026	76.36	76.36	75.55	75.55	75.55	-2.33%	591
Mar 25, 2026	77.96	77.96	76.96	77.35	77.35	1.70%	331
Mar 24, 2026	75.34	76.29	75.26	76.06	76.06	1.94%	342
Mar 23, 2026	75.26	75.26	74.58	74.61	74.61	-2.05%	239
Mar 20, 2026	77.02	77.25	76.17	76.17	76.17	0.01%	1,645
Mar 19, 2026	78.98	89.00	76.00	76.16	76.16	-3.59%	621
Mar 18, 2026	78.49	79.00	78.26	79.00	79.00	1.50%	1,359
Mar 17, 2026	77.30	77.83	77.30	77.83	77.83	0.61%	431
Mar 16, 2026	76.59	77.36	75.92	77.36	77.36	1.02%	178
Mar 13, 2026	80.02	80.02	76.49	76.58	76.58	-1.91%	1,286
Mar 12, 2026	78.42	78.66	78.05	78.07	78.07	-1.18%	1,148
Mar 11, 2026	80.78	82.00	79.00	79.00	79.00	-1.16%	424
Mar 10, 2026	80.16	80.16	79.81	79.93	79.93	0.20%	72
Mar 9, 2026	81.48	81.48	78.54	79.77	79.77	-2.24%	1,253
Mar 6, 2026	81.60	81.60	81.60	81.60	81.60	0.05%	55
Mar 5, 2026	81.40	81.56	81.24	81.56	81.56	0.15%	420
Mar 4, 2026	80.76	81.44	80.63	81.44	81.44	-0.46%	285
Mar 2, 2026	82.53	82.64	81.70	81.82	81.82	-2.13%	508
Feb 27, 2026	83.80	83.88	83.60	83.60	83.60	-1.54%	657
Feb 25, 2026	84.57	84.91	84.57	84.91	84.91	0.63%	76
Feb 24, 2026	84.20	84.38	84.04	84.38	84.38	-0.73%	1,001
Feb 20, 2026	84.92	85.00	84.92	85.00	85.00	-0.86%	6
Feb 18, 2026	85.41	85.74	85.38	85.74	85.74	0.30%	113
Feb 17, 2026	85.18	85.48	85.18	85.48	85.48	1.04%	8
Feb 13, 2026	85.01	85.01	84.60	84.60	84.60	-0.96%	11
Feb 5, 2026	85.84	85.87	85.42	85.42	85.42	-0.73%	123
Feb 4, 2026	86.00	86.05	86.00	86.05	86.05	0.43%	21
Feb 3, 2026	85.68	86.17	85.64	85.68	85.68	3.60%	241
Feb 2, 2026	82.70	82.70	82.70	82.70	82.70	-0.70%	25
Feb 1, 2026	82.76	83.30	82.76	83.28	83.28	-0.32%	755
Jan 27, 2026	83.61	83.96	83.30	83.55	83.55	-0.65%	194