BOM:544136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.02	78.02	72.81	73.18	73.18	-6.20%	33,746
Mar 25, 2026	79.49	81.10	77.14	78.02	78.02	1.65%	15,954
Mar 24, 2026	86.30	86.33	75.72	76.75	76.75	-2.75%	11,785
Mar 23, 2026	85.69	85.69	78.00	78.92	78.92	-8.58%	12,261
Mar 20, 2026	85.00	87.68	85.00	86.33	86.33	-1.67%	7,622
Mar 19, 2026	87.15	89.40	87.15	87.80	87.80	-2.03%	2,295
Mar 18, 2026	90.50	92.80	89.32	89.62	89.62	0.34%	2,333
Mar 17, 2026	85.00	92.00	85.00	89.32	89.32	-0.31%	3,768
Mar 16, 2026	94.00	95.15	89.25	89.60	89.60	-5.84%	13,043
Mar 13, 2026	95.48	97.68	95.15	95.16	95.16	-1.34%	41,860
Mar 12, 2026	97.00	98.22	95.66	96.45	96.45	-0.50%	1,107
Mar 11, 2026	98.40	100.00	96.90	96.93	96.93	-1.04%	2,260
Mar 10, 2026	101.00	101.00	96.60	97.95	97.95	2.22%	500
Mar 9, 2026	98.11	101.75	95.00	95.82	95.82	-2.73%	19,068
Mar 6, 2026	100.00	100.71	98.11	98.51	98.51	-0.58%	2,045
Mar 5, 2026	99.74	100.00	98.00	99.08	99.08	-0.43%	1,555
Mar 4, 2026	99.59	102.00	98.50	99.51	99.51	-0.08%	7,190
Mar 2, 2026	98.87	101.31	97.76	99.59	99.59	-0.11%	1,691
Feb 27, 2026	99.65	101.20	98.55	99.70	99.70	0.30%	3,584
Feb 26, 2026	99.85	100.55	97.00	99.40	99.40	0.61%	1,592
Feb 25, 2026	101.90	102.70	98.30	98.80	98.80	-1.00%	1,865
Feb 24, 2026	104.10	104.10	99.10	99.80	99.80	-4.59%	3,421
Feb 23, 2026	104.60	105.15	103.20	104.60	104.60	0.38%	958
Feb 20, 2026	106.05	106.65	103.55	104.20	104.20	-0.67%	136
Feb 19, 2026	105.40	107.25	104.90	104.90	104.90	-0.76%	653
Feb 18, 2026	104.90	105.70	104.20	105.70	105.70	-1.58%	1,293
Feb 17, 2026	110.00	110.00	105.50	107.40	107.40	0.28%	585
Feb 16, 2026	107.05	107.30	105.60	107.10	107.10	1.47%	681
Feb 13, 2026	107.00	107.65	105.50	105.55	105.55	-3.48%	879
Feb 12, 2026	109.15	109.60	108.30	109.35	109.35	-1.35%	478
Feb 11, 2026	111.95	111.95	109.90	110.85	110.85	-1.29%	263
Feb 10, 2026	113.85	117.00	111.25	112.30	112.30	-1.19%	12,657
Feb 9, 2026	111.35	115.20	110.00	113.65	113.65	2.48%	1,145
Feb 6, 2026	110.85	111.35	108.90	110.90	110.90	0.59%	422
Feb 5, 2026	115.45	115.45	110.00	110.25	110.25	-3.88%	1,464
Feb 4, 2026	112.60	114.90	110.85	114.70	114.70	2.92%	1,330
Feb 3, 2026	112.00	112.95	109.00	111.45	111.45	5.29%	3,364
Feb 2, 2026	107.20	108.80	103.00	105.85	105.85	0.86%	2,202
Feb 1, 2026	103.10	106.95	103.10	104.95	104.95	-1.13%	599
Jan 30, 2026	103.85	106.15	103.85	106.15	106.15	2.31%	442
Jan 29, 2026	107.40	108.00	101.70	103.75	103.75	-3.94%	21,323
Jan 28, 2026	109.95	110.45	107.00	108.00	108.00	-0.96%	1,828
Jan 27, 2026	108.10	116.75	107.05	109.05	109.05	2.93%	24,810
Jan 23, 2026	114.35	114.35	104.75	105.95	105.95	0.38%	17,161
Jan 22, 2026	102.10	107.90	102.10	105.55	105.55	7.32%	1,287
Jan 21, 2026	99.60	100.00	98.30	98.35	98.35	-1.26%	704
Jan 20, 2026	102.50	104.70	99.10	99.60	99.60	-4.73%	11,687
Jan 19, 2026	107.40	107.70	104.35	104.55	104.55	-2.97%	1,502
Jan 16, 2026	111.00	111.00	107.40	107.75	107.75	-2.05%	5,221
Jan 14, 2026	108.00	111.25	108.00	110.00	110.00	1.66%	353