BOM:544203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	570.15	578.90	562.35	564.55	564.55	-1.60%	27,496
Apr 20, 2026	578.80	587.70	567.25	573.75	573.75	0.04%	31,866
Apr 17, 2026	548.95	575.00	541.95	573.50	573.50	6.22%	91,204
Apr 16, 2026	527.35	544.75	517.70	539.90	539.90	4.43%	51,673
Apr 15, 2026	504.15	520.40	504.15	517.00	517.00	3.36%	73,058
Apr 13, 2026	500.00	507.70	489.00	500.20	500.20	-2.17%	51,573
Apr 10, 2026	474.95	513.45	470.05	511.30	511.30	9.53%	186,939
Apr 9, 2026	456.00	477.05	455.45	466.80	466.80	2.14%	39,955
Apr 8, 2026	440.00	460.85	430.00	457.00	457.00	8.78%	57,699
Apr 7, 2026	429.90	429.90	417.10	420.10	420.10	-1.58%	17,365
Apr 6, 2026	424.00	431.05	413.35	426.85	426.85	0.68%	36,468
Apr 2, 2026	419.55	427.70	407.15	423.95	423.95	0.64%	26,208
Apr 1, 2026	396.05	424.25	396.05	421.25	421.25	4.10%	43,442
Mar 30, 2026	387.20	414.95	387.20	404.65	404.65	1.94%	39,011
Mar 27, 2026	416.10	416.10	386.00	396.95	396.95	-2.80%	47,824
Mar 25, 2026	402.50	415.60	397.90	408.40	408.40	3.18%	29,890
Mar 24, 2026	386.55	402.55	385.65	395.80	395.80	3.01%	85,503
Mar 23, 2026	405.25	406.00	382.70	384.25	384.25	-5.49%	24,793
Mar 20, 2026	416.50	418.05	404.20	406.55	406.55	-1.48%	22,761
Mar 19, 2026	422.50	422.50	411.05	412.65	412.65	-2.50%	11,902
Mar 18, 2026	422.00	432.35	419.00	423.25	423.25	0.95%	24,067
Mar 17, 2026	437.85	443.25	416.15	419.25	419.25	-5.21%	36,615
Mar 16, 2026	441.70	450.35	435.05	442.30	442.30	0.15%	27,152
Mar 13, 2026	463.50	468.80	439.25	441.65	441.65	-4.68%	27,694
Mar 12, 2026	464.05	471.70	459.90	463.35	463.35	-2.13%	12,885
Mar 11, 2026	479.00	486.10	470.00	473.45	473.45	-0.97%	9,649
Mar 10, 2026	469.65	479.60	458.90	478.10	478.10	3.79%	17,574
Mar 9, 2026	470.00	470.00	453.60	460.65	460.65	-2.88%	8,488
Mar 6, 2026	451.00	479.35	449.35	474.30	474.30	5.17%	34,512
Mar 5, 2026	450.20	458.40	442.20	451.00	451.00	0.20%	17,028
Mar 4, 2026	461.55	464.15	448.00	450.10	450.10	-4.38%	13,773
Mar 2, 2026	428.55	474.80	428.55	470.70	470.70	-0.91%	19,910
Feb 27, 2026	480.05	484.70	471.75	475.00	475.00	-2.45%	10,084
Feb 26, 2026	490.40	494.45	481.50	486.95	486.95	-0.71%	15,836
Feb 25, 2026	498.05	502.50	485.30	490.45	490.45	-1.20%	18,820
Feb 24, 2026	500.10	502.85	488.00	496.40	496.40	-0.99%	8,965
Feb 23, 2026	501.25	507.45	498.20	501.35	501.35	0.04%	15,399
Feb 20, 2026	503.00	506.15	496.40	501.15	501.15	-1.03%	21,713
Feb 19, 2026	518.05	522.00	503.30	506.35	506.35	-2.93%	26,080
Feb 18, 2026	525.05	529.30	518.10	521.65	521.65	-0.50%	6,554
Feb 17, 2026	528.30	530.95	521.65	524.25	524.25	-0.59%	16,945
Feb 16, 2026	530.05	531.75	517.40	527.35	527.35	-0.37%	32,581
Feb 13, 2026	526.20	539.40	523.70	529.30	529.30	-1.74%	21,826
Feb 12, 2026	510.05	543.55	510.05	538.70	538.70	5.05%	68,307
Feb 11, 2026	513.00	515.00	505.00	512.80	512.80	0.35%	11,599
Feb 10, 2026	506.30	520.00	506.30	511.00	511.00	0.10%	16,342
Feb 9, 2026	519.80	519.80	501.55	510.50	510.50	-0.95%	25,262
Feb 6, 2026	505.05	516.35	505.05	515.40	515.40	0.15%	12,654
Feb 5, 2026	510.35	517.00	499.65	514.65	514.65	0.94%	12,062
Feb 4, 2026	509.65	516.40	500.60	509.85	509.85	0.04%	38,902