BOM:543989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	101.86	104.45	100.44	103.06	103.06	2.23%	36,528
Apr 21, 2026	101.00	103.40	100.28	100.81	100.81	-0.80%	32,272
Apr 20, 2026	102.40	103.06	100.15	101.62	101.62	-0.80%	26,425
Apr 17, 2026	101.41	102.95	100.83	102.44	102.44	2.23%	25,988
Apr 16, 2026	100.80	101.74	98.65	100.21	100.21	0.76%	17,549
Apr 15, 2026	95.81	103.02	95.81	99.45	99.45	4.94%	111,247
Apr 13, 2026	94.00	95.59	92.40	94.77	94.77	-1.00%	19,128
Apr 10, 2026	95.40	96.65	95.13	95.73	95.73	1.74%	64,835
Apr 9, 2026	94.85	96.05	93.00	94.09	94.09	-0.80%	39,642
Apr 8, 2026	94.80	96.73	94.00	94.85	94.85	3.21%	76,330
Apr 7, 2026	94.50	94.50	91.20	91.90	91.90	-2.30%	54,309
Apr 6, 2026	97.79	97.79	91.80	94.06	94.06	-1.56%	50,341
Apr 2, 2026	96.50	100.00	94.81	95.55	95.55	-5.76%	70,684
Apr 1, 2026	91.14	102.05	91.14	101.39	101.39	12.16%	52,968
Mar 30, 2026	95.60	96.20	89.80	90.40	90.40	-4.79%	42,391
Mar 27, 2026	98.90	99.75	94.45	94.95	94.95	-2.86%	72,632
Mar 25, 2026	98.90	101.95	97.45	97.75	97.75	-0.15%	24,510
Mar 24, 2026	97.40	99.40	96.80	97.90	97.90	2.25%	20,696
Mar 23, 2026	100.00	100.00	95.00	95.75	95.75	-4.73%	48,916
Mar 20, 2026	98.40	102.75	98.40	100.50	100.50	2.24%	38,764
Mar 19, 2026	100.00	101.00	97.65	98.30	98.30	-3.34%	39,311
Mar 18, 2026	98.20	103.55	98.20	101.70	101.70	3.56%	21,884
Mar 17, 2026	96.60	98.80	95.80	98.20	98.20	1.66%	21,841
Mar 16, 2026	99.10	100.80	95.50	96.60	96.60	-4.21%	47,514
Mar 13, 2026	99.65	102.40	94.65	100.85	100.85	1.20%	71,805
Mar 12, 2026	102.10	102.75	98.80	99.65	99.65	-2.54%	29,223
Mar 11, 2026	102.05	105.70	101.35	102.25	102.25	-0.44%	63,292
Mar 10, 2026	103.30	105.00	101.55	102.70	102.70	-0.48%	20,041
Mar 9, 2026	103.95	103.95	100.30	103.20	103.20	-1.20%	32,604
Mar 6, 2026	106.50	107.15	103.65	104.45	104.45	-2.75%	43,609
Mar 5, 2026	107.70	110.00	106.35	107.40	107.40	-0.19%	28,244
Mar 4, 2026	108.75	108.80	105.90	107.60	107.60	-1.06%	28,711
Mar 2, 2026	104.25	111.70	104.25	108.75	108.75	-3.42%	36,075
Feb 27, 2026	114.25	114.30	111.55	112.60	112.60	-1.44%	128,822
Feb 26, 2026	111.60	115.65	111.60	114.25	114.25	2.37%	83,212
Feb 25, 2026	112.30	114.20	111.05	111.60	111.60	-0.58%	13,797
Feb 24, 2026	112.85	113.75	111.30	112.25	112.25	-0.75%	29,326
Feb 23, 2026	114.00	115.60	112.45	113.10	113.10	-1.18%	10,667
Feb 20, 2026	114.20	118.30	113.80	114.45	114.45	0.13%	15,237
Feb 19, 2026	116.20	117.35	113.80	114.30	114.30	-1.64%	13,195
Feb 18, 2026	115.10	118.25	114.75	116.20	116.20	1.04%	18,936
Feb 17, 2026	113.40	119.50	112.65	115.00	115.00	1.50%	27,846
Feb 16, 2026	115.85	115.85	112.70	113.30	113.30	-2.16%	6,040
Feb 13, 2026	113.00	116.05	111.50	115.80	115.80	1.31%	12,565
Feb 12, 2026	115.70	117.20	113.30	114.30	114.30	-1.12%	16,563
Feb 11, 2026	117.25	118.75	114.30	115.60	115.60	-2.82%	22,179
Feb 10, 2026	119.60	121.65	118.60	118.95	118.95	-0.50%	39,792
Feb 9, 2026	116.75	120.40	116.10	119.55	119.55	2.66%	30,371
Feb 6, 2026	116.45	116.85	111.90	116.45	116.45	-	23,516
Feb 5, 2026	118.05	119.00	113.45	116.45	116.45	-0.85%	15,341