BOM:543992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	100.80	105.49	97.72	103.03	103.03	0.48%	135,269
Apr 10, 2026	102.63	104.99	101.99	102.54	102.54	-	80,134
Apr 9, 2026	106.19	106.19	101.40	102.54	102.54	-1.64%	137,370
Apr 8, 2026	104.00	108.72	102.03	104.25	104.25	6.77%	159,581
Apr 7, 2026	97.25	99.25	96.00	97.64	97.64	0.17%	70,191
Apr 6, 2026	99.21	99.21	95.35	97.47	97.47	-1.14%	75,288
Apr 2, 2026	99.38	100.84	92.62	98.59	98.59	0.23%	97,219
Apr 1, 2026	94.90	99.03	93.64	98.36	98.36	8.69%	216,554
Mar 30, 2026	94.60	95.70	89.25	90.50	90.50	-6.85%	154,814
Mar 27, 2026	102.65	102.65	95.60	97.15	97.15	-5.82%	91,051
Mar 25, 2026	102.50	106.05	102.40	103.15	103.15	1.48%	104,836
Mar 24, 2026	103.80	105.20	98.50	101.65	101.65	-0.64%	103,700
Mar 23, 2026	104.05	106.00	99.50	102.30	102.30	-4.62%	174,473
Mar 20, 2026	103.90	111.65	102.35	107.25	107.25	3.27%	171,810
Mar 19, 2026	104.40	108.40	102.50	103.85	103.85	-2.63%	100,138
Mar 18, 2026	99.85	107.45	99.85	106.65	106.65	6.81%	90,176
Mar 17, 2026	99.80	102.75	99.30	99.85	99.85	0.15%	51,631
Mar 16, 2026	101.35	102.65	96.35	99.70	99.70	-	116,282
Mar 13, 2026	104.65	104.70	98.70	99.70	99.70	-4.78%	96,155
Mar 12, 2026	106.45	108.00	103.00	104.70	104.70	-1.69%	114,427
Mar 11, 2026	109.80	111.35	105.00	106.50	106.50	-3.01%	74,903
Mar 10, 2026	112.40	113.35	108.85	109.80	109.80	-1.79%	87,074
Mar 9, 2026	108.65	113.75	104.00	111.80	111.80	2.80%	101,589
Mar 6, 2026	111.85	114.25	107.10	108.75	108.75	-1.32%	75,289
Mar 5, 2026	119.65	122.40	109.10	110.20	110.20	-5.85%	251,887
Mar 4, 2026	103.15	122.00	103.15	117.05	117.05	9.60%	401,148
Mar 2, 2026	105.65	116.00	102.40	106.80	106.80	-10.18%	305,588
Feb 27, 2026	119.60	123.70	117.50	118.90	118.90	-0.59%	144,298
Feb 26, 2026	115.95	121.85	111.50	119.60	119.60	4.87%	450,391
Feb 25, 2026	112.95	116.45	100.60	114.05	114.05	-1.85%	981,328
Feb 24, 2026	143.25	143.55	114.55	116.20	116.20	-18.83%	311,686
Feb 23, 2026	147.20	149.40	142.00	143.15	143.15	-2.72%	38,447
Feb 20, 2026	154.20	154.30	146.00	147.15	147.15	-4.54%	45,279
Feb 19, 2026	158.60	160.50	152.20	154.15	154.15	-2.78%	33,811
Feb 18, 2026	154.85	163.80	153.00	158.55	158.55	1.96%	54,354
Feb 17, 2026	162.00	162.50	151.80	155.50	155.50	-3.98%	46,210
Feb 16, 2026	164.25	170.65	160.55	161.95	161.95	-3.08%	73,280
Feb 13, 2026	162.65	175.15	157.10	167.10	167.10	0.45%	500,560
Feb 12, 2026	140.05	169.90	136.55	166.35	166.35	10.68%	1,196,538
Feb 11, 2026	149.85	153.50	147.90	150.30	150.30	1.28%	57,488
Feb 10, 2026	149.80	150.00	147.10	148.40	148.40	-0.90%	49,802
Feb 9, 2026	148.05	151.30	147.05	149.75	149.75	1.39%	34,725
Feb 6, 2026	141.00	148.90	139.85	147.70	147.70	2.46%	62,052
Feb 5, 2026	146.70	146.75	143.00	144.15	144.15	-1.74%	22,181
Feb 4, 2026	150.50	151.75	143.55	146.70	146.70	-3.49%	34,957
Feb 3, 2026	152.70	153.30	148.00	152.00	152.00	4.40%	23,285
Feb 2, 2026	145.05	148.20	141.70	145.60	145.60	0.80%	23,810
Feb 1, 2026	147.50	154.55	143.40	144.45	144.45	-2.00%	65,510
Jan 30, 2026	146.25	149.50	145.60	147.40	147.40	-0.44%	18,378
Jan 29, 2026	153.35	153.35	146.00	148.05	148.05	-1.56%	22,536