BOM:544227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	101.01	103.78	101.01	103.30	103.30	0.39%	26,959
Apr 21, 2026	100.00	108.17	99.99	102.90	102.90	3.71%	76,509
Apr 20, 2026	101.79	102.16	99.00	99.22	99.22	-2.52%	31,203
Apr 17, 2026	102.60	103.50	100.94	101.79	101.79	-0.22%	15,214
Apr 16, 2026	101.20	102.99	100.50	102.01	102.01	3.74%	36,633
Apr 15, 2026	97.98	99.85	93.01	98.33	98.33	7.74%	53,162
Apr 13, 2026	90.35	92.78	87.59	91.27	91.27	-1.06%	35,476
Apr 10, 2026	94.23	94.23	91.72	92.25	92.25	0.05%	20,980
Apr 9, 2026	94.10	94.10	91.82	92.20	92.20	-1.53%	10,597
Apr 8, 2026	94.85	94.90	91.95	93.63	93.63	3.86%	53,559
Apr 7, 2026	89.71	91.72	87.24	90.15	90.15	0.49%	18,625
Apr 6, 2026	90.40	90.40	86.11	89.71	89.71	1.78%	26,871
Apr 2, 2026	82.96	89.40	81.84	88.14	88.14	2.86%	44,704
Apr 1, 2026	82.00	87.03	82.00	85.69	85.69	8.33%	41,643
Mar 30, 2026	81.20	83.75	78.80	79.10	79.10	-5.95%	68,648
Mar 27, 2026	87.90	89.15	83.75	84.10	84.10	-6.19%	70,257
Mar 25, 2026	87.60	92.75	87.60	89.65	89.65	0.67%	48,903
Mar 24, 2026	88.45	90.60	86.65	89.05	89.05	0.96%	55,922
Mar 23, 2026	89.50	90.35	87.00	88.20	88.20	-3.40%	37,850
Mar 20, 2026	91.70	92.85	90.35	91.30	91.30	0.50%	45,756
Mar 19, 2026	92.35	95.05	90.05	90.85	90.85	-4.77%	47,492
Mar 18, 2026	93.85	97.25	93.85	95.40	95.40	2.47%	34,332
Mar 17, 2026	93.15	93.85	92.00	93.10	93.10	-0.21%	14,756
Mar 16, 2026	93.15	95.35	91.65	93.30	93.30	-2.51%	57,782
Mar 13, 2026	98.80	98.80	95.00	95.70	95.70	-3.58%	25,487
Mar 12, 2026	97.00	100.35	96.50	99.25	99.25	0.46%	15,579
Mar 11, 2026	100.05	102.55	98.50	98.80	98.80	-1.25%	42,231
Mar 10, 2026	98.00	100.95	96.30	100.05	100.05	4.06%	35,633
Mar 9, 2026	98.10	98.10	94.50	96.15	96.15	-3.51%	37,651
Mar 6, 2026	100.15	102.20	99.50	99.65	99.65	-0.70%	8,208
Mar 5, 2026	101.00	102.45	98.50	100.35	100.35	-0.30%	31,527
Mar 4, 2026	102.55	102.55	99.00	100.65	100.65	-3.03%	30,703
Mar 2, 2026	103.55	105.65	102.20	103.80	103.80	-3.44%	34,358
Feb 27, 2026	110.15	110.70	106.75	107.50	107.50	-2.05%	16,258
Feb 26, 2026	105.50	112.30	105.50	109.75	109.75	2.52%	23,277
Feb 25, 2026	108.05	110.45	105.70	107.05	107.05	-0.65%	35,052
Feb 24, 2026	114.95	114.95	107.25	107.75	107.75	-4.01%	40,580
Feb 23, 2026	113.30	116.15	111.45	112.25	112.25	-0.27%	37,494
Feb 20, 2026	112.35	116.95	111.35	112.55	112.55	-0.71%	104,017
Feb 19, 2026	117.10	119.05	112.10	113.35	113.35	-3.00%	326,129
Feb 18, 2026	126.25	132.50	114.50	116.85	116.85	-1.48%	1,608,816
Feb 17, 2026	99.95	118.60	98.90	118.60	118.60	19.98%	486,713
Feb 16, 2026	101.15	106.45	98.00	98.85	98.85	-2.37%	30,383
Feb 13, 2026	98.50	103.00	96.00	101.25	101.25	1.40%	24,206
Feb 12, 2026	102.00	103.20	98.55	99.85	99.85	-3.01%	25,187
Feb 11, 2026	103.35	104.10	102.25	102.95	102.95	-0.34%	4,197
Feb 10, 2026	102.40	105.00	101.80	103.30	103.30	1.13%	22,517
Feb 9, 2026	102.45	102.75	99.50	102.15	102.15	0.89%	16,812
Feb 6, 2026	102.85	102.85	100.45	101.25	101.25	-1.56%	23,011
Feb 5, 2026	103.75	105.05	102.45	102.85	102.85	-0.87%	7,406