BOM:544305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	205.45	215.55	205.45	210.85	210.85	1.35%	57,470
Apr 21, 2026	199.45	216.35	199.45	208.05	208.05	3.48%	155,333
Apr 20, 2026	205.65	205.65	198.40	201.05	201.05	-1.23%	34,177
Apr 17, 2026	198.05	206.80	198.05	203.55	203.55	2.06%	71,973
Apr 16, 2026	197.00	202.05	196.30	199.45	199.45	1.35%	44,730
Apr 15, 2026	190.25	201.70	190.25	196.80	196.80	3.77%	53,177
Apr 13, 2026	182.30	191.10	179.40	189.65	189.65	2.18%	55,810
Apr 10, 2026	185.55	188.10	183.00	185.60	185.60	2.01%	58,669
Apr 9, 2026	178.45	187.00	176.65	181.95	181.95	1.56%	77,732
Apr 8, 2026	175.00	180.00	172.40	179.15	179.15	7.40%	53,767
Apr 7, 2026	168.80	172.80	165.60	166.80	166.80	-3.16%	53,169
Apr 6, 2026	169.15	172.70	164.60	172.25	172.25	1.47%	38,692
Apr 2, 2026	166.05	171.95	160.65	169.75	169.75	0.50%	69,466
Apr 1, 2026	163.00	170.60	160.05	168.90	168.90	8.65%	100,571
Mar 30, 2026	165.15	167.45	151.95	155.45	155.45	-9.01%	93,231
Mar 27, 2026	176.15	176.45	165.95	170.85	170.85	-3.77%	42,010
Mar 25, 2026	176.20	181.10	176.00	177.55	177.55	1.23%	54,489
Mar 24, 2026	174.50	178.85	172.05	175.40	175.40	0.52%	60,131
Mar 23, 2026	181.50	181.50	171.60	174.50	174.50	-3.51%	41,122
Mar 20, 2026	182.70	185.95	179.55	180.85	180.85	-0.30%	56,955
Mar 19, 2026	182.90	184.10	180.00	181.40	181.40	-2.08%	31,623
Mar 18, 2026	182.15	190.15	181.35	185.25	185.25	2.15%	38,433
Mar 17, 2026	185.30	185.95	180.00	181.35	181.35	-2.08%	37,298
Mar 16, 2026	186.00	186.80	177.25	185.20	185.20	-0.03%	58,606
Mar 13, 2026	180.10	192.15	177.00	185.25	185.25	2.04%	99,906
Mar 12, 2026	176.00	182.45	174.65	181.55	181.55	1.03%	33,309
Mar 11, 2026	184.95	186.80	178.85	179.70	179.70	-1.10%	57,791
Mar 10, 2026	182.80	185.10	179.60	181.70	181.70	0.55%	20,324
Mar 9, 2026	179.15	181.45	175.05	180.70	180.70	-1.04%	46,277
Mar 6, 2026	179.80	185.40	179.80	182.60	182.60	1.56%	61,720
Mar 5, 2026	181.25	184.00	178.00	179.80	179.80	-0.77%	26,321
Mar 4, 2026	182.80	184.20	180.40	181.20	181.20	-3.08%	45,843
Mar 2, 2026	181.05	189.95	181.05	186.95	186.95	-4.91%	69,178
Feb 27, 2026	201.95	201.95	195.15	196.60	196.60	-1.85%	34,088
Feb 26, 2026	202.20	203.05	199.10	200.30	200.30	-1.21%	52,336
Feb 25, 2026	206.50	207.40	198.30	202.75	202.75	-1.43%	265,453
Feb 24, 2026	215.70	226.60	201.25	205.70	205.70	1.98%	1,446,286
Feb 23, 2026	205.00	210.55	199.70	201.70	201.70	-3.70%	38,623
Feb 20, 2026	209.90	212.70	207.20	209.45	209.45	-1.62%	21,789
Feb 19, 2026	215.50	220.00	210.85	212.90	212.90	-1.48%	16,483
Feb 18, 2026	210.55	217.25	210.55	216.10	216.10	2.08%	14,663
Feb 17, 2026	209.25	217.35	209.25	211.70	211.70	0.26%	25,079
Feb 16, 2026	211.70	212.45	209.15	211.15	211.15	-0.54%	18,992
Feb 13, 2026	216.00	216.10	210.90	212.30	212.30	-2.46%	22,163
Feb 12, 2026	218.05	222.00	216.40	217.65	217.65	-2.55%	63,015
Feb 11, 2026	222.35	226.55	218.35	223.35	223.35	0.45%	51,721
Feb 10, 2026	224.75	227.70	221.85	222.35	222.35	-0.87%	26,679
Feb 9, 2026	217.55	227.00	217.55	224.30	224.30	2.54%	41,886
Feb 6, 2026	224.80	226.30	217.00	218.75	218.75	-3.72%	61,470
Feb 5, 2026	231.00	232.80	224.90	227.20	227.20	-3.67%	73,469