BOM:544028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	576.00	587.40	571.20	583.80	583.80	1.35%	35,829
Apr 20, 2026	597.90	597.90	573.15	576.05	576.05	-2.22%	45,069
Apr 17, 2026	586.35	596.55	582.60	589.15	589.15	0.39%	87,384
Apr 16, 2026	580.35	592.00	578.70	586.85	586.85	1.91%	94,778
Apr 15, 2026	569.95	577.55	568.00	575.85	575.85	2.77%	72,049
Apr 13, 2026	558.05	563.95	551.65	560.35	560.35	-1.05%	78,315
Apr 10, 2026	565.00	569.85	557.60	566.30	566.30	1.18%	77,669
Apr 9, 2026	561.60	566.25	553.55	559.70	559.70	-0.34%	95,294
Apr 8, 2026	566.00	566.05	554.80	561.60	561.60	1.91%	100,798
Apr 7, 2026	541.30	565.00	536.05	551.05	551.05	1.42%	68,803
Apr 6, 2026	542.10	544.45	537.00	543.35	543.35	0.43%	43,758
Apr 2, 2026	530.50	543.00	516.55	541.05	541.05	1.94%	41,551
Apr 1, 2026	515.45	539.10	515.45	530.75	530.75	4.18%	136,811
Mar 30, 2026	533.15	539.75	507.50	509.45	509.45	-5.57%	301,235
Mar 27, 2026	541.55	552.05	531.70	539.50	539.50	-0.79%	104,534
Mar 25, 2026	534.40	548.20	534.40	543.80	543.80	2.46%	141,148
Mar 24, 2026	528.35	536.70	521.25	530.75	530.75	2.27%	59,121
Mar 23, 2026	529.35	539.00	516.70	518.95	518.95	-3.82%	98,565
Mar 20, 2026	531.55	543.00	531.50	539.55	539.55	3.23%	122,141
Mar 19, 2026	543.00	543.00	521.25	522.65	522.65	-4.74%	114,575
Mar 18, 2026	525.35	561.25	525.35	548.65	548.65	4.56%	122,299
Mar 17, 2026	529.35	532.10	520.10	524.70	524.70	-0.73%	119,490
Mar 16, 2026	540.15	540.15	521.10	528.55	528.55	-2.15%	80,515
Mar 13, 2026	548.65	552.40	537.20	540.15	540.15	-2.23%	126,051
Mar 12, 2026	556.60	559.00	544.50	552.45	552.45	-0.78%	67,459
Mar 11, 2026	567.50	574.00	555.25	556.80	556.80	-1.78%	38,820
Mar 10, 2026	568.90	572.95	559.40	566.90	566.90	0.17%	50,918
Mar 9, 2026	571.05	571.05	558.90	565.95	565.95	-1.80%	48,775
Mar 6, 2026	571.05	584.75	571.05	576.30	576.30	0.08%	20,840
Mar 5, 2026	572.05	577.95	570.15	575.85	575.85	0.67%	78,724
Mar 4, 2026	568.85	578.25	568.85	572.00	572.00	-1.41%	54,058
Mar 2, 2026	561.85	585.65	561.85	580.20	580.20	-0.90%	138,181
Feb 27, 2026	580.10	596.00	580.10	585.45	585.45	0.39%	69,851
Feb 26, 2026	578.00	588.10	575.45	583.20	583.20	0.97%	50,285
Feb 25, 2026	572.00	584.50	572.00	577.60	577.60	0.92%	116,755
Feb 24, 2026	597.65	597.65	569.00	572.35	572.35	-4.76%	199,476
Feb 23, 2026	610.85	610.85	599.00	600.95	600.95	-1.05%	45,707
Feb 20, 2026	599.00	610.15	594.05	607.30	607.30	1.02%	30,092
Feb 19, 2026	605.05	611.65	599.25	601.15	601.15	-0.56%	24,506
Feb 18, 2026	608.50	609.95	598.85	604.55	604.55	0.11%	44,366
Feb 17, 2026	596.05	614.20	595.40	603.90	603.90	1.06%	88,253
Feb 16, 2026	598.85	600.70	592.30	597.55	597.55	-0.03%	48,860
Feb 13, 2026	603.10	606.50	575.60	597.75	597.75	-2.81%	308,248
Feb 12, 2026	622.00	623.00	611.20	615.05	615.05	-2.05%	44,826
Feb 11, 2026	632.90	632.90	623.90	627.90	627.90	-0.43%	30,722
Feb 10, 2026	620.90	636.00	618.00	630.60	630.60	1.84%	110,961
Feb 9, 2026	620.00	624.45	618.40	619.20	619.20	0.28%	42,915
Feb 6, 2026	640.75	643.00	612.20	617.50	617.50	-3.88%	125,284
Feb 5, 2026	644.35	654.00	641.15	642.45	642.45	-1.16%	20,621
Feb 4, 2026	655.70	655.70	642.00	650.00	650.00	-1.49%	100,647