BOM:544133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	116.77	118.22	111.49	113.93	113.93	-1.15%	61,110
Apr 15, 2026	116.00	119.66	114.47	115.26	115.26	1.35%	148,498
Apr 13, 2026	101.00	118.90	98.69	113.72	113.72	9.36%	147,828
Apr 10, 2026	100.20	105.75	99.00	103.99	103.99	5.68%	91,548
Apr 9, 2026	97.00	102.00	95.25	98.40	98.40	2.10%	78,628
Apr 8, 2026	90.70	96.81	90.70	96.38	96.38	7.75%	55,960
Apr 7, 2026	90.37	94.00	87.88	89.45	89.45	-0.15%	47,246
Apr 6, 2026	86.50	90.59	83.83	89.58	89.58	5.60%	25,988
Apr 2, 2026	80.10	85.69	80.10	84.83	84.83	1.18%	31,336
Apr 1, 2026	82.99	84.40	78.95	83.84	83.84	10.03%	41,153
Mar 30, 2026	82.40	82.40	75.80	76.20	76.20	-8.41%	46,817
Mar 27, 2026	84.76	85.53	81.40	83.20	83.20	-1.92%	71,155
Mar 25, 2026	86.00	89.87	84.16	84.83	84.83	-1.34%	108,245
Mar 24, 2026	85.00	93.24	85.00	85.98	85.98	3.29%	126,673
Mar 23, 2026	88.89	88.89	83.00	83.24	83.24	-5.75%	38,814
Mar 20, 2026	88.75	90.90	87.48	88.32	88.32	0.22%	19,184
Mar 19, 2026	90.00	90.60	87.50	88.13	88.13	-3.57%	19,695
Mar 18, 2026	88.05	93.95	88.05	91.39	91.39	2.88%	32,255
Mar 17, 2026	85.69	95.47	85.56	88.83	88.83	3.63%	101,389
Mar 16, 2026	80.51	89.11	80.51	85.72	85.72	0.36%	36,266
Mar 13, 2026	86.60	86.87	84.31	85.41	85.41	-1.40%	25,891
Mar 12, 2026	85.40	88.74	83.14	86.62	86.62	1.42%	8,348
Mar 11, 2026	86.09	89.36	85.00	85.41	85.41	-0.71%	23,282
Mar 10, 2026	84.08	86.87	84.00	86.02	86.02	2.62%	18,257
Mar 9, 2026	87.99	87.99	83.50	83.82	83.82	-5.05%	18,711
Mar 6, 2026	88.98	90.00	87.71	88.28	88.28	-0.79%	28,396
Mar 5, 2026	89.49	89.74	88.40	88.98	88.98	0.18%	13,009
Mar 4, 2026	91.11	91.11	88.31	88.82	88.82	-2.79%	11,508
Mar 2, 2026	78.10	92.99	78.10	91.37	91.37	-1.74%	16,900
Feb 27, 2026	93.58	93.97	92.71	92.99	92.99	-0.63%	7,032
Feb 26, 2026	95.27	95.86	93.15	93.58	93.58	-1.87%	14,538
Feb 25, 2026	94.90	96.12	94.50	95.36	95.36	0.52%	6,138
Feb 24, 2026	93.65	96.52	93.05	94.87	94.87	0.79%	16,505
Feb 23, 2026	95.60	96.71	93.56	94.13	94.13	-1.47%	20,835
Feb 20, 2026	95.40	96.73	95.30	95.53	95.53	-1.92%	10,770
Feb 19, 2026	98.50	99.57	96.14	97.40	97.40	-1.03%	8,529
Feb 18, 2026	100.70	100.81	98.25	98.41	98.41	-2.24%	9,397
Feb 17, 2026	91.55	102.60	91.55	100.66	100.66	7.31%	26,902
Feb 16, 2026	96.03	96.32	93.60	93.80	93.80	-3.30%	17,286
Feb 13, 2026	98.67	99.20	95.10	97.00	97.00	-3.28%	21,728
Feb 12, 2026	101.41	101.41	99.00	100.29	100.29	-1.10%	14,696
Feb 11, 2026	105.70	105.70	100.70	101.41	101.41	-3.11%	16,397
Feb 10, 2026	100.51	105.82	100.51	104.66	104.66	2.11%	14,788
Feb 9, 2026	102.99	103.00	98.11	102.50	102.50	4.52%	21,840
Feb 6, 2026	97.73	98.40	95.50	98.07	98.07	0.30%	15,326
Feb 5, 2026	99.51	99.99	97.30	97.78	97.78	-1.52%	12,647
Feb 4, 2026	96.12	100.35	96.12	99.29	99.29	2.15%	12,577
Feb 3, 2026	97.00	104.50	96.78	97.20	97.20	2.15%	31,438
Feb 2, 2026	95.25	96.78	93.18	95.15	95.15	-2.50%	25,169
Feb 1, 2026	96.01	102.53	96.00	97.59	97.59	-2.12%	15,296