BOM:544419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	129.57	129.80	126.83	128.21	128.21	0.92%	19,584
Apr 20, 2026	130.84	130.84	121.00	127.04	127.04	-1.03%	52,366
Apr 17, 2026	120.78	132.40	120.78	128.36	128.36	5.70%	106,612
Apr 16, 2026	119.34	122.62	116.84	121.44	121.44	3.67%	46,746
Apr 15, 2026	121.01	124.25	116.00	117.14	117.14	3.65%	137,705
Apr 13, 2026	110.15	114.89	109.25	113.01	113.01	-	26,586
Apr 10, 2026	113.50	115.60	112.22	113.01	113.01	0.26%	10,063
Apr 9, 2026	113.74	115.90	112.00	112.72	112.72	-1.73%	28,443
Apr 8, 2026	112.47	116.37	110.59	114.70	114.70	6.56%	46,875
Apr 7, 2026	104.30	108.90	102.10	107.64	107.64	4.26%	37,564
Apr 6, 2026	102.40	104.81	101.06	103.24	103.24	-0.03%	363,747
Apr 2, 2026	100.14	104.50	100.14	103.27	103.27	-0.73%	16,549
Apr 1, 2026	99.99	104.73	98.02	104.03	104.03	8.25%	25,978
Mar 30, 2026	100.00	100.35	94.65	96.10	96.10	-4.09%	35,805
Mar 27, 2026	102.05	103.20	99.30	100.20	100.20	-3.65%	37,448
Mar 25, 2026	103.00	105.75	102.25	104.00	104.00	1.61%	440,426
Mar 24, 2026	103.30	103.30	100.05	102.35	102.35	2.45%	17,739
Mar 23, 2026	103.20	103.20	96.50	99.90	99.90	-3.85%	23,905
Mar 20, 2026	103.85	105.00	102.60	103.90	103.90	1.46%	32,826
Mar 19, 2026	101.15	104.85	101.15	102.40	102.40	-3.26%	19,726
Mar 18, 2026	104.85	107.75	103.30	105.85	105.85	3.47%	49,011
Mar 17, 2026	105.80	105.80	101.80	102.30	102.30	-1.59%	33,797
Mar 16, 2026	100.60	105.80	94.65	103.95	103.95	3.33%	57,800
Mar 13, 2026	108.85	109.00	98.55	100.60	100.60	-7.83%	64,885
Mar 12, 2026	106.30	112.20	105.10	109.15	109.15	1.63%	28,518
Mar 11, 2026	109.30	110.45	106.35	107.40	107.40	-1.24%	19,699
Mar 10, 2026	107.95	111.50	105.65	108.75	108.75	2.89%	197,810
Mar 9, 2026	105.00	107.35	102.00	105.70	105.70	-1.49%	29,424
Mar 6, 2026	108.10	112.00	106.20	107.30	107.30	-3.68%	19,042
Mar 5, 2026	107.10	113.50	105.95	111.40	111.40	5.19%	44,937
Mar 4, 2026	103.05	107.40	103.05	105.90	105.90	-0.47%	39,997
Mar 2, 2026	107.85	109.90	100.90	106.40	106.40	-4.40%	75,872
Feb 27, 2026	114.20	115.20	110.35	111.30	111.30	-2.54%	28,225
Feb 26, 2026	114.90	122.25	111.80	114.20	114.20	2.79%	353,162
Feb 25, 2026	110.70	114.00	109.60	111.10	111.10	-0.49%	74,563
Feb 24, 2026	111.95	115.00	109.70	111.65	111.65	-1.28%	40,100
Feb 23, 2026	118.95	118.95	112.05	113.10	113.10	-2.58%	17,418
Feb 20, 2026	114.50	116.50	111.40	116.10	116.10	1.22%	39,610
Feb 19, 2026	112.50	116.60	112.50	114.70	114.70	-1.38%	28,192
Feb 18, 2026	114.00	117.40	111.05	116.30	116.30	4.73%	95,891
Feb 17, 2026	103.40	112.40	102.00	111.05	111.05	5.86%	832,625
Feb 16, 2026	109.35	109.35	99.75	104.90	104.90	3.45%	37,720
Feb 13, 2026	103.45	103.45	96.55	101.40	101.40	-0.78%	109,997
Feb 12, 2026	100.55	103.55	97.80	102.20	102.20	1.69%	152,810
Feb 11, 2026	90.00	104.90	84.50	100.50	100.50	9.90%	189,223
Feb 10, 2026	88.05	96.15	88.05	91.45	91.45	2.01%	109,648
Feb 9, 2026	84.35	91.00	82.40	89.65	89.65	6.35%	52,836
Feb 6, 2026	92.35	92.35	83.35	84.30	84.30	-6.95%	101,667
Feb 5, 2026	95.95	96.00	89.80	90.60	90.60	-4.83%	160,635
Feb 4, 2026	97.05	101.35	90.45	95.20	95.20	-1.91%	107,982