BOM:544307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	123.85	123.85	121.80	122.05	122.05	-1.49%	253,353
May 8, 2026	125.25	126.00	123.55	123.90	123.90	-1.24%	195,590
May 7, 2026	124.75	125.75	124.15	125.45	125.45	0.97%	354,125
May 6, 2026	126.85	126.85	123.05	124.25	124.25	-0.48%	164,827
May 5, 2026	126.10	126.10	122.90	124.85	124.85	-0.24%	155,023
May 4, 2026	122.60	126.00	122.50	125.15	125.15	2.16%	299,114
Apr 30, 2026	122.20	123.10	119.65	122.50	122.50	-0.37%	339,720
Apr 29, 2026	126.55	127.40	122.20	122.95	122.95	-2.42%	232,248
Apr 28, 2026	126.65	129.35	125.25	126.00	126.00	0.28%	289,364
Apr 27, 2026	125.25	126.20	122.95	125.65	125.65	1.91%	500,051
Apr 24, 2026	126.95	127.25	121.55	123.30	123.30	-2.34%	2,028,611
Apr 23, 2026	124.35	128.80	123.50	126.25	126.25	1.41%	436,329
Apr 22, 2026	123.20	124.75	122.60	124.50	124.50	0.89%	390,431
Apr 21, 2026	119.55	124.30	118.60	123.40	123.40	4.09%	466,709
Apr 20, 2026	120.65	120.65	117.55	118.55	118.55	-0.29%	411,830
Apr 17, 2026	119.25	120.00	116.45	118.90	118.90	1.19%	2,289,854
Apr 16, 2026	117.90	118.85	116.40	117.50	117.50	0.17%	202,177
Apr 15, 2026	116.95	117.65	115.95	117.30	117.30	2.49%	486,134
Apr 13, 2026	110.25	115.90	110.25	114.45	114.45	-0.04%	378,478
Apr 10, 2026	112.35	114.95	112.35	114.50	114.50	2.10%	443,806
Apr 9, 2026	116.60	117.50	110.15	112.15	112.15	-3.82%	705,246
Apr 8, 2026	116.95	117.35	113.40	116.60	116.60	3.64%	939,265
Apr 7, 2026	112.85	114.55	111.70	112.50	112.50	-1.10%	744,348
Apr 6, 2026	107.50	114.00	105.50	113.75	113.75	5.52%	1,745,317
Apr 2, 2026	103.85	108.85	101.55	107.80	107.80	2.52%	1,165,008
Apr 1, 2026	108.55	108.95	104.30	105.15	105.15	-0.14%	731,003
Mar 30, 2026	104.25	106.85	102.65	105.30	105.30	-1.03%	1,329,873
Mar 27, 2026	106.25	108.00	105.40	106.40	106.40	-1.34%	719,395
Mar 25, 2026	107.30	110.30	107.00	107.85	107.85	0.84%	2,062,268
Mar 24, 2026	102.70	107.50	100.75	106.95	106.95	7.11%	2,844,076
Mar 23, 2026	101.90	103.40	98.70	99.85	99.85	-2.35%	1,157,407
Mar 20, 2026	104.20	105.00	101.90	102.25	102.25	-0.82%	444,343
Mar 19, 2026	104.55	105.60	102.60	103.10	103.10	-4.54%	461,826
Mar 18, 2026	103.15	108.80	102.90	108.00	108.00	4.60%	3,695,619
Mar 17, 2026	106.95	106.95	102.60	103.25	103.25	-2.69%	750,013
Mar 16, 2026	101.85	106.80	100.70	106.10	106.10	3.11%	766,166
Mar 13, 2026	105.00	106.45	101.75	102.90	102.90	-3.02%	1,117,701
Mar 12, 2026	107.45	107.45	104.75	106.10	106.10	-1.80%	743,562
Mar 11, 2026	111.40	111.45	107.70	108.05	108.05	-2.92%	342,504
Mar 10, 2026	112.85	112.85	109.10	111.30	111.30	2.77%	630,332
Mar 9, 2026	107.60	110.00	105.60	108.30	108.30	-3.26%	864,316
Mar 6, 2026	114.35	114.35	110.90	111.95	111.95	-2.40%	285,195
Mar 5, 2026	113.00	115.45	111.85	114.70	114.70	2.64%	1,466,931
Mar 4, 2026	114.80	115.65	110.50	111.75	111.75	-4.61%	1,562,235
Mar 2, 2026	117.00	118.55	115.75	117.15	117.15	-0.55%	1,456,222
Feb 27, 2026	118.50	121.25	117.35	117.80	117.80	-7.68%	13,412,750
Feb 26, 2026	122.15	129.45	122.15	127.60	127.60	3.87%	892,889
Feb 25, 2026	123.55	124.35	121.65	122.85	122.85	-0.61%	379,131
Feb 24, 2026	120.30	125.65	119.30	123.60	123.60	2.79%	612,200
Feb 23, 2026	118.65	120.60	116.50	120.25	120.25	2.91%	139,524