BOM:544286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	69.05	70.79	68.41	70.12	70.12	0.17%	583,334
Mar 27, 2026	70.86	70.86	69.69	70.00	70.00	-1.84%	78,459
Mar 25, 2026	70.19	73.50	68.71	71.31	71.31	3.77%	196,918
Mar 24, 2026	68.61	69.53	67.50	68.72	68.72	0.17%	52,297
Mar 23, 2026	69.78	70.47	68.00	68.60	68.60	-2.00%	46,099
Mar 20, 2026	70.05	71.65	69.58	70.00	70.00	0.33%	4,770,753
Mar 19, 2026	71.22	71.22	69.65	69.77	69.77	-2.04%	36,821
Mar 18, 2026	71.50	71.95	70.85	71.22	71.22	-0.39%	52,316
Mar 17, 2026	72.14	72.14	71.36	71.50	71.50	0.06%	22,274
Mar 16, 2026	70.96	72.09	70.78	71.46	71.46	-1.11%	36,151
Mar 13, 2026	69.21	76.90	69.00	72.26	72.26	3.08%	446,366
Mar 12, 2026	69.16	70.72	69.16	70.10	70.10	-1.93%	15,231
Mar 11, 2026	71.85	71.94	70.89	71.48	71.48	0.14%	30,192
Mar 10, 2026	70.09	71.90	69.50	71.38	71.38	1.87%	44,167
Mar 9, 2026	69.72	71.00	67.97	70.07	70.07	-2.01%	29,577
Mar 6, 2026	72.51	72.80	71.00	71.51	71.51	-1.51%	36,949
Mar 5, 2026	72.50	73.23	71.60	72.61	72.61	0.14%	40,351
Mar 4, 2026	71.64	73.24	71.64	72.51	72.51	-1.75%	50,140
Mar 2, 2026	72.72	74.28	72.19	73.80	73.80	-1.57%	73,298
Feb 27, 2026	76.40	76.73	74.40	74.98	74.98	-1.86%	12,962
Feb 26, 2026	75.13	76.66	75.13	76.40	76.40	0.12%	5,055
Feb 25, 2026	76.54	76.94	76.00	76.31	76.31	-0.39%	25,691
Feb 24, 2026	75.04	76.68	75.04	76.61	76.61	0.71%	5,711
Feb 23, 2026	76.03	77.02	75.99	76.07	76.07	-1.04%	8,245
Feb 20, 2026	76.05	77.17	75.89	76.87	76.87	1.12%	9,127
Feb 19, 2026	76.50	76.59	75.80	76.02	76.02	-0.60%	5,868
Feb 18, 2026	76.09	76.76	76.09	76.48	76.48	-0.12%	33,512
Feb 17, 2026	76.09	76.79	76.09	76.57	76.57	0.72%	28,738
Feb 16, 2026	75.99	76.41	75.50	76.02	76.02	-0.26%	16,087
Feb 13, 2026	76.43	76.75	75.30	76.22	76.22	-0.88%	14,320
Feb 12, 2026	76.84	77.75	76.57	76.90	76.90	-0.89%	38,143
Feb 11, 2026	77.91	78.09	77.39	77.59	77.59	-0.17%	14,247
Feb 10, 2026	79.12	80.07	77.50	77.72	77.72	-1.66%	13,686
Feb 9, 2026	77.05	80.14	77.05	79.03	79.03	1.83%	21,269
Feb 6, 2026	77.05	78.11	77.02	77.61	77.61	0.35%	26,093
Feb 5, 2026	74.56	78.43	74.56	77.34	77.34	-1.20%	26,913
Feb 4, 2026	78.72	79.56	78.00	78.28	78.28	-0.51%	14,602
Feb 3, 2026	79.99	80.40	78.25	78.68	78.68	-0.93%	67,061
Feb 2, 2026	76.90	80.07	76.83	79.42	79.42	2.58%	72,091
Feb 1, 2026	78.60	79.66	77.00	77.42	77.42	-1.63%	39,584
Jan 30, 2026	75.61	79.90	73.93	78.70	78.70	0.81%	195,521
Jan 29, 2026	77.20	78.41	77.10	78.07	78.07	1.55%	48,186
Jan 28, 2026	76.60	77.30	76.60	76.88	76.88	-0.14%	69,764
Jan 27, 2026	75.29	77.85	75.29	76.99	76.99	0.05%	50,733
Jan 23, 2026	77.52	77.82	76.76	76.95	76.95	-0.66%	64,833
Jan 22, 2026	76.52	77.89	76.24	77.46	77.46	0.56%	63,030
Jan 21, 2026	74.77	77.65	74.77	77.03	77.03	-0.12%	50,037
Jan 20, 2026	77.99	78.10	76.54	77.12	77.12	-1.12%	106,888
Jan 19, 2026	77.84	78.15	76.00	77.99	77.99	-0.74%	65,423
Jan 16, 2026	78.21	79.50	78.21	78.57	78.57	-0.52%	116,732