BOM:544258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	101.80	103.74	101.56	101.90	101.90	-0.08%	6,831
Apr 20, 2026	102.00	102.75	99.55	101.98	101.98	0.19%	5,224
Apr 17, 2026	102.77	103.59	101.00	101.79	101.79	1.04%	8,768
Apr 16, 2026	99.00	102.00	98.11	100.74	100.74	1.73%	17,730
Apr 15, 2026	97.00	99.89	97.00	99.03	99.03	2.58%	10,210
Apr 13, 2026	93.35	101.19	90.56	96.54	96.54	2.83%	11,646
Apr 10, 2026	92.01	95.50	92.01	93.88	93.88	2.02%	10,729
Apr 9, 2026	92.99	95.36	91.31	92.02	92.02	-1.46%	8,129
Apr 8, 2026	99.99	99.99	89.00	93.38	93.38	7.77%	14,050
Apr 7, 2026	83.95	87.67	83.95	86.65	86.65	1.29%	4,703
Apr 6, 2026	83.53	85.93	81.72	85.55	85.55	2.86%	5,764
Apr 2, 2026	79.01	83.72	78.50	83.17	83.17	2.72%	5,747
Apr 1, 2026	80.00	83.97	80.00	80.97	80.97	3.74%	9,928
Mar 30, 2026	82.80	82.80	76.95	78.05	78.05	-3.82%	15,725
Mar 27, 2026	88.35	88.35	81.00	81.15	81.15	-8.77%	46,873
Mar 25, 2026	85.50	91.55	85.50	88.95	88.95	3.73%	12,400
Mar 24, 2026	89.00	89.00	85.45	85.75	85.75	0.65%	8,934
Mar 23, 2026	90.05	90.85	85.00	85.20	85.20	-8.14%	12,182
Mar 20, 2026	90.00	92.95	90.00	92.75	92.75	2.66%	5,982
Mar 19, 2026	93.50	93.75	89.60	90.35	90.35	-4.39%	6,948
Mar 18, 2026	92.00	96.10	92.00	94.50	94.50	2.94%	17,344
Mar 17, 2026	93.00	93.50	91.20	91.80	91.80	-1.34%	134,055
Mar 16, 2026	98.25	98.25	91.30	93.05	93.05	-2.77%	4,761
Mar 13, 2026	94.05	98.25	89.75	95.70	95.70	1.00%	17,593
Mar 12, 2026	97.80	97.80	94.10	94.75	94.75	-3.32%	12,115
Mar 11, 2026	97.45	101.25	97.45	98.00	98.00	0.31%	6,827
Mar 10, 2026	99.45	100.30	97.40	97.70	97.70	-0.41%	5,092
Mar 9, 2026	102.95	102.95	97.70	98.10	98.10	-5.22%	4,329
Mar 6, 2026	101.45	107.25	101.45	103.50	103.50	-0.58%	322,570
Mar 5, 2026	105.50	107.00	102.00	104.10	104.10	-0.57%	5,454
Mar 4, 2026	109.45	109.45	104.25	104.70	104.70	-4.03%	2,243
Mar 2, 2026	97.95	111.30	97.95	109.10	109.10	-4.55%	3,291
Feb 27, 2026	114.50	116.80	114.00	114.30	114.30	-1.85%	2,203
Feb 26, 2026	114.10	116.85	113.55	116.45	116.45	1.79%	9,299
Feb 25, 2026	113.20	115.70	112.75	114.40	114.40	0.88%	13,917
Feb 24, 2026	116.45	116.45	113.25	113.40	113.40	-2.37%	6,522
Feb 23, 2026	119.40	120.65	116.00	116.15	116.15	-2.60%	5,598
Feb 20, 2026	116.05	120.25	116.05	119.25	119.25	1.15%	1,640
Feb 19, 2026	120.05	120.10	117.75	117.90	117.90	-1.05%	1,248
Feb 18, 2026	118.20	119.90	117.50	119.15	119.15	-0.50%	7,103
Feb 17, 2026	121.80	121.80	119.45	119.75	119.75	-0.75%	2,709
Feb 16, 2026	120.05	121.80	116.50	120.65	120.65	0.42%	3,982
Feb 13, 2026	116.70	121.00	115.75	120.15	120.15	1.69%	10,764
Feb 12, 2026	119.40	119.55	117.00	118.15	118.15	-0.71%	1,716
Feb 11, 2026	122.25	122.40	118.35	119.00	119.00	-1.94%	5,447
Feb 10, 2026	120.55	123.90	120.55	121.35	121.35	0.79%	2,090
Feb 9, 2026	121.95	122.55	119.10	120.40	120.40	1.35%	4,119
Feb 6, 2026	113.10	121.05	113.10	118.80	118.80	-1.04%	1,046
Feb 5, 2026	117.75	122.15	117.75	120.05	120.05	1.05%	3,710
Feb 4, 2026	111.10	120.05	111.10	118.80	118.80	3.85%	16,868