BOM:543965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	114.40	115.80	113.00	113.15	113.15	-1.20%	30,068
Apr 20, 2026	116.80	116.80	113.11	114.53	114.53	-0.75%	16,901
Apr 17, 2026	112.79	116.80	111.00	115.39	115.39	2.84%	18,910
Apr 16, 2026	113.93	116.60	109.60	112.20	112.20	-1.52%	52,605
Apr 15, 2026	112.00	114.76	111.00	113.93	113.93	4.24%	25,790
Apr 13, 2026	113.50	113.50	106.10	109.30	109.30	-1.57%	29,104
Apr 10, 2026	108.40	111.99	107.50	111.04	111.04	2.26%	24,086
Apr 9, 2026	105.80	109.90	104.00	108.59	108.59	3.46%	21,293
Apr 8, 2026	102.70	104.96	102.70	104.96	104.96	4.99%	24,780
Apr 7, 2026	101.98	102.67	99.50	99.97	99.97	-2.13%	12,866
Apr 6, 2026	97.80	103.90	97.80	102.15	102.15	2.23%	24,338
Apr 2, 2026	95.40	100.35	92.00	99.92	99.92	4.52%	37,299
Apr 1, 2026	94.20	95.60	92.15	95.60	95.60	5.00%	39,538
Mar 30, 2026	95.30	97.50	90.60	91.05	91.05	-4.46%	60,335
Mar 27, 2026	98.55	98.75	94.25	95.30	95.30	-3.30%	77,747
Mar 25, 2026	98.50	101.00	98.10	98.55	98.55	1.44%	40,305
Mar 24, 2026	97.65	100.15	95.10	97.15	97.15	1.83%	35,760
Mar 23, 2026	99.00	99.65	95.40	95.40	95.40	-4.98%	44,938
Mar 20, 2026	100.70	102.90	100.15	100.40	100.40	-0.25%	32,026
Mar 19, 2026	102.70	104.75	100.05	100.65	100.65	-3.87%	48,586
Mar 18, 2026	101.70	105.50	101.10	104.70	104.70	3.61%	22,026
Mar 17, 2026	100.95	104.90	99.20	101.05	101.05	0.15%	40,082
Mar 16, 2026	102.15	105.00	98.65	100.90	100.90	-2.75%	35,933
Mar 13, 2026	104.60	108.00	103.00	103.75	103.75	-1.47%	24,820
Mar 12, 2026	107.10	110.00	103.70	105.30	105.30	-2.14%	29,845
Mar 11, 2026	107.00	111.10	107.00	107.60	107.60	1.65%	56,951
Mar 10, 2026	107.70	108.10	103.55	105.85	105.85	-0.94%	52,856
Mar 9, 2026	109.90	111.00	106.75	106.85	106.85	-4.90%	23,134
Mar 6, 2026	110.00	117.60	109.15	112.35	112.35	0.31%	30,657
Mar 5, 2026	112.45	115.00	107.25	112.00	112.00	1.22%	16,707
Mar 4, 2026	111.00	112.00	108.00	110.65	110.65	-1.21%	27,045
Mar 2, 2026	110.00	115.00	109.60	112.00	112.00	-2.88%	61,210
Feb 27, 2026	114.23	118.00	112.05	115.32	115.32	0.95%	8,626
Feb 26, 2026	112.12	116.00	112.12	114.23	114.23	0.78%	15,295
Feb 25, 2026	116.85	117.85	112.50	113.35	113.35	-2.16%	22,992
Feb 24, 2026	115.10	118.40	113.99	115.85	115.85	-1.24%	31,190
Feb 23, 2026	122.41	123.59	116.59	117.31	117.31	-4.13%	107,679
Feb 20, 2026	122.92	124.76	121.60	122.36	122.36	-0.61%	64,427
Feb 19, 2026	123.70	128.76	121.50	123.11	123.11	-0.46%	92,471
Feb 18, 2026	127.30	127.30	122.55	123.68	123.68	-2.46%	75,885
Feb 17, 2026	131.11	134.00	125.70	126.80	126.80	1.06%	551,664
Feb 16, 2026	131.00	131.00	125.05	125.47	125.47	-4.43%	275,162
Feb 13, 2026	125.55	137.00	123.71	131.29	131.29	4.60%	1,451,608
Feb 12, 2026	120.99	126.90	118.45	125.52	125.52	2.09%	1,307,573
Feb 11, 2026	112.00	127.30	111.03	122.95	122.95	14.01%	5,136,341
Feb 10, 2026	105.70	108.50	105.70	107.84	107.84	2.10%	40,217
Feb 9, 2026	100.60	105.80	100.60	105.62	105.62	5.05%	27,312
Feb 6, 2026	100.99	101.77	100.00	100.54	100.54	-1.17%	16,631
Feb 5, 2026	102.59	103.66	101.25	101.73	101.73	-0.80%	16,898
Feb 4, 2026	100.10	103.18	100.00	102.55	102.55	2.47%	43,835