BOM:544044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	832.00	838.70	828.85	832.55	832.55	-0.38%	3,942
May 11, 2026	844.85	844.85	828.80	835.70	835.70	0.19%	2,458
May 8, 2026	839.60	853.15	832.00	834.10	834.10	-0.27%	4,603
May 7, 2026	835.80	851.65	831.65	836.35	836.35	-0.49%	4,346
May 6, 2026	848.20	858.00	829.90	840.50	840.50	0.71%	2,709
May 5, 2026	819.60	840.95	819.60	834.60	834.60	1.26%	3,075
May 4, 2026	834.85	837.85	810.00	824.20	824.20	1.87%	8,557
Apr 30, 2026	819.90	826.90	798.80	809.05	809.05	-1.31%	4,894
Apr 29, 2026	816.75	826.00	805.30	819.75	819.75	0.53%	2,955
Apr 28, 2026	820.95	826.60	805.00	815.45	815.45	-0.27%	3,843
Apr 27, 2026	810.40	823.05	801.55	817.65	817.65	1.02%	2,967
Apr 24, 2026	838.90	838.90	799.10	809.40	809.40	0.65%	103,391
Apr 23, 2026	811.00	813.00	800.00	804.15	804.15	-1.24%	2,034
Apr 22, 2026	806.30	830.65	801.15	814.25	814.25	-1.04%	4,189
Apr 21, 2026	802.65	824.95	801.40	822.80	822.80	2.41%	4,219
Apr 20, 2026	800.05	806.85	794.35	803.40	803.40	0.03%	3,393
Apr 17, 2026	809.00	822.35	799.00	803.15	803.15	-0.87%	3,084
Apr 16, 2026	809.30	820.00	795.35	810.20	810.20	2.14%	6,228
Apr 15, 2026	798.90	802.60	782.20	793.20	793.20	2.16%	3,132
Apr 13, 2026	763.25	781.75	763.25	776.45	776.45	0.50%	4,532
Apr 10, 2026	768.00	780.10	762.45	772.60	772.60	0.86%	7,924
Apr 9, 2026	759.95	772.25	748.55	766.05	766.05	0.80%	3,936
Apr 8, 2026	767.30	770.60	752.65	760.00	760.00	0.07%	3,750
Apr 7, 2026	768.80	775.15	752.10	759.50	759.50	-2.28%	5,504
Apr 6, 2026	758.55	800.00	757.45	777.25	777.25	1.51%	3,838
Apr 2, 2026	729.00	771.55	727.85	765.70	765.70	1.38%	2,938
Apr 1, 2026	749.00	763.05	742.00	755.30	755.30	1.01%	9,966
Mar 30, 2026	738.90	760.20	704.25	747.75	747.75	1.83%	11,197
Mar 27, 2026	742.50	750.25	715.05	734.30	734.30	-2.65%	19,050
Mar 25, 2026	706.85	765.50	701.00	754.25	754.25	5.96%	6,283
Mar 24, 2026	685.75	715.80	662.20	711.80	711.80	7.38%	9,496
Mar 23, 2026	686.15	686.55	655.00	662.85	662.85	-3.42%	5,710
Mar 20, 2026	713.00	779.65	683.80	686.35	686.35	-4.74%	8,836
Mar 19, 2026	740.90	740.90	711.35	720.50	720.50	-3.72%	8,129
Mar 18, 2026	694.90	765.60	694.70	748.35	748.35	7.58%	15,582
Mar 17, 2026	701.35	701.35	690.10	695.65	695.65	-0.81%	3,956
Mar 16, 2026	690.90	705.40	682.50	701.35	701.35	1.52%	14,300
Mar 13, 2026	682.40	694.25	675.85	690.85	690.85	1.25%	1,839
Mar 12, 2026	710.00	710.00	674.35	682.35	682.35	-3.88%	9,310
Mar 11, 2026	704.20	719.15	700.30	709.90	709.90	0.82%	3,084
Mar 10, 2026	688.35	709.35	687.90	704.10	704.10	3.34%	6,038
Mar 9, 2026	666.05	686.95	651.55	681.35	681.35	-1.05%	8,290
Mar 6, 2026	696.05	697.50	681.00	688.60	688.60	-1.11%	3,173
Mar 5, 2026	695.70	717.55	684.85	696.30	696.30	0.10%	5,766
Mar 4, 2026	712.65	715.90	686.00	695.60	695.60	-4.10%	13,635
Mar 2, 2026	670.10	748.95	670.10	725.35	725.35	-0.83%	3,306
Feb 27, 2026	731.00	737.60	724.00	731.40	731.40	0.07%	1,278
Feb 26, 2026	711.05	737.70	711.05	730.90	730.90	1.85%	1,408
Feb 25, 2026	731.40	733.45	713.00	717.65	717.65	0.57%	1,774
Feb 24, 2026	715.25	723.70	709.25	713.60	713.60	-0.70%	4,769