BOM:544397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	908.85	908.85	875.50	895.95	895.95	0.74%	191,483
Apr 20, 2026	853.95	919.00	836.00	889.35	889.35	4.55%	871,207
Apr 17, 2026	873.15	881.40	845.65	850.65	850.65	-1.73%	218,341
Apr 16, 2026	885.00	886.95	862.60	865.65	865.65	-0.77%	346,263
Apr 15, 2026	932.00	938.90	862.15	872.40	872.40	-3.94%	1,020,621
Apr 13, 2026	848.20	948.45	848.20	908.15	908.15	5.18%	2,648,868
Apr 10, 2026	832.65	874.95	830.45	863.45	863.45	5.04%	611,992
Apr 9, 2026	771.15	835.00	771.15	822.00	822.00	6.64%	609,724
Apr 8, 2026	784.85	789.00	765.10	770.85	770.85	1.44%	161,412
Apr 7, 2026	783.30	795.40	745.60	759.90	759.90	-3.23%	152,502
Apr 6, 2026	760.00	793.20	752.20	785.25	785.25	3.02%	216,401
Apr 2, 2026	764.60	774.75	746.10	762.25	762.25	-1.08%	67,396
Apr 1, 2026	785.90	785.90	754.00	770.60	770.60	2.34%	93,242
Mar 30, 2026	790.15	804.40	742.25	753.00	753.00	-5.46%	303,635
Mar 27, 2026	766.00	802.55	757.90	796.45	796.45	2.23%	295,559
Mar 25, 2026	765.95	794.95	760.70	779.05	779.05	2.98%	135,767
Mar 24, 2026	768.35	771.95	750.40	756.50	756.50	1.08%	95,299
Mar 23, 2026	789.55	789.55	717.70	748.45	748.45	-4.44%	372,538
Mar 20, 2026	774.70	796.00	756.00	783.25	783.25	3.90%	140,899
Mar 19, 2026	740.00	785.00	738.60	753.85	753.85	0.53%	490,861
Mar 18, 2026	726.60	775.50	726.60	749.85	749.85	3.58%	425,685
Mar 17, 2026	725.00	729.50	706.45	723.90	723.90	1.55%	106,429
Mar 16, 2026	696.50	723.00	684.10	712.85	712.85	1.00%	118,912
Mar 13, 2026	706.65	720.50	692.90	705.80	705.80	-0.63%	77,724
Mar 12, 2026	688.00	713.00	685.30	710.30	710.30	1.18%	108,261
Mar 11, 2026	698.05	704.25	690.35	702.00	702.00	0.89%	69,196
Mar 10, 2026	692.00	698.85	677.75	695.80	695.80	2.14%	44,656
Mar 9, 2026	653.05	684.35	650.35	681.25	681.25	1.32%	77,685
Mar 6, 2026	697.50	697.50	663.75	672.35	672.35	-1.54%	36,704
Mar 5, 2026	701.10	703.55	674.30	682.85	682.85	-2.57%	70,999
Mar 4, 2026	701.20	703.80	674.30	700.85	700.85	-0.49%	78,514
Mar 2, 2026	650.75	710.00	650.75	704.30	704.30	-0.92%	92,941
Feb 27, 2026	700.00	711.65	686.60	710.85	710.85	1.51%	58,523
Feb 26, 2026	706.95	710.00	686.25	700.25	700.25	-0.93%	148,329
Feb 25, 2026	707.95	729.00	699.55	706.80	706.80	1.41%	68,667
Feb 24, 2026	723.70	723.70	680.80	696.95	696.95	-2.75%	74,382
Feb 23, 2026	709.10	720.60	704.00	716.65	716.65	1.09%	67,120
Feb 20, 2026	727.95	730.00	702.10	708.90	708.90	-3.22%	43,123
Feb 19, 2026	728.75	749.40	717.15	732.45	732.45	0.60%	116,799
Feb 18, 2026	721.40	732.75	713.60	728.10	728.10	0.26%	70,327
Feb 17, 2026	703.85	731.90	703.85	726.20	726.20	2.43%	130,888
Feb 16, 2026	707.00	728.00	698.45	709.00	709.00	0.16%	49,314
Feb 13, 2026	725.70	725.70	691.00	707.85	707.85	-2.38%	79,834
Feb 12, 2026	717.35	742.55	713.95	725.10	725.10	1.28%	144,317
Feb 11, 2026	733.25	735.95	711.35	715.95	715.95	-1.53%	4,184,772
Feb 10, 2026	725.25	736.00	717.35	727.10	727.10	0.25%	48,489
Feb 9, 2026	700.25	728.00	700.25	725.30	725.30	2.81%	84,850
Feb 6, 2026	706.40	713.00	695.00	705.50	705.50	-1.27%	103,883
Feb 5, 2026	695.85	718.00	678.35	714.55	714.55	2.59%	166,575
Feb 4, 2026	679.70	703.95	672.20	696.50	696.50	2.99%	231,789