BOM:544252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.82	79.00	75.00	75.78	75.78	-4.25%	2,960,973
Mar 25, 2026	79.40	81.35	79.00	79.14	79.14	0.46%	1,538,441
Mar 24, 2026	79.74	79.74	76.90	78.78	78.78	0.51%	818,975
Mar 23, 2026	81.22	81.22	77.90	78.38	78.38	-3.76%	790,933
Mar 20, 2026	81.89	84.05	81.13	81.44	81.44	-0.34%	607,804
Mar 19, 2026	82.02	82.47	81.25	81.72	81.72	-1.67%	868,975
Mar 18, 2026	81.60	84.25	81.60	83.11	83.11	2.20%	985,757
Mar 17, 2026	81.39	81.95	81.03	81.32	81.32	-	888,734
Mar 16, 2026	82.10	82.10	79.81	81.32	81.32	-0.99%	513,617
Mar 13, 2026	83.12	84.00	81.90	82.13	82.13	-1.90%	978,661
Mar 12, 2026	83.08	84.20	81.90	83.72	83.72	-0.01%	416,106
Mar 11, 2026	84.86	85.81	83.60	83.73	83.73	-0.99%	300,376
Mar 10, 2026	83.60	84.80	83.38	84.57	84.57	2.10%	418,977
Mar 9, 2026	82.21	84.00	81.50	82.83	82.83	-1.60%	1,178,659
Mar 6, 2026	84.40	85.27	84.00	84.18	84.18	-0.56%	737,579
Mar 5, 2026	84.17	85.36	83.74	84.65	84.65	0.73%	398,485
Mar 4, 2026	83.62	85.00	83.04	84.04	84.04	-1.37%	575,572
Mar 2, 2026	81.40	86.00	81.40	85.21	85.21	-2.09%	735,461
Feb 27, 2026	87.41	87.60	86.70	87.03	87.03	-0.61%	234,182
Feb 26, 2026	87.74	87.98	87.29	87.56	87.56	-0.07%	179,179
Feb 25, 2026	87.50	87.98	86.91	87.62	87.62	0.44%	299,481
Feb 24, 2026	87.19	87.56	86.70	87.24	87.24	-0.03%	842,840
Feb 23, 2026	88.54	88.82	87.16	87.27	87.27	-0.89%	384,321
Feb 20, 2026	88.28	88.79	87.84	88.05	88.05	-0.14%	302,934
Feb 19, 2026	88.64	89.20	88.00	88.17	88.17	-0.68%	662,567
Feb 18, 2026	88.80	89.34	88.64	88.77	88.77	0.02%	560,579
Feb 17, 2026	89.09	89.60	88.56	88.75	88.75	-0.06%	286,563
Feb 16, 2026	88.64	89.40	88.61	88.80	88.80	-0.55%	553,041
Feb 13, 2026	89.31	90.00	88.90	89.29	89.29	-1.20%	320,884
Feb 12, 2026	91.11	91.11	89.80	90.37	90.37	-0.80%	355,437
Feb 11, 2026	92.00	92.00	90.97	91.10	91.10	-0.65%	210,233
Feb 10, 2026	91.33	92.45	91.10	91.70	91.70	0.55%	806,968
Feb 9, 2026	91.29	92.00	90.94	91.20	91.20	-0.10%	798,974
Feb 6, 2026	91.06	91.44	89.94	91.29	91.29	0.15%	246,692
Feb 5, 2026	91.75	91.84	90.59	91.15	91.15	-0.72%	281,364
Feb 4, 2026	91.09	92.00	90.41	91.81	91.81	0.80%	825,695
Feb 3, 2026	94.74	94.80	90.78	91.08	91.08	1.62%	708,276
Feb 2, 2026	89.49	90.11	87.15	89.63	89.63	-0.06%	582,952
Feb 1, 2026	92.46	93.49	88.50	89.68	89.68	-1.29%	1,480,616
Jan 30, 2026	87.72	94.37	87.30	90.85	90.85	3.24%	2,541,644
Jan 29, 2026	89.35	89.52	87.84	88.00	88.00	-1.38%	1,051,896
Jan 28, 2026	89.12	89.76	88.77	89.23	89.23	0.45%	856,174
Jan 27, 2026	88.63	90.40	87.50	88.83	88.83	0.52%	1,548,647
Jan 23, 2026	90.57	90.89	88.15	88.37	88.37	-2.42%	1,028,804
Jan 22, 2026	89.38	90.84	89.38	90.56	90.56	1.55%	895,522
Jan 21, 2026	89.40	90.36	88.15	89.18	89.18	-0.69%	1,713,006
Jan 20, 2026	91.01	91.37	89.51	89.80	89.80	-1.72%	1,510,583
Jan 19, 2026	92.31	92.40	91.00	91.37	91.37	-1.13%	943,476
Jan 16, 2026	93.35	93.56	92.30	92.41	92.41	-1.19%	868,488
Jan 14, 2026	94.03	94.31	93.30	93.52	93.52	-0.73%	277,817