BOM:544430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	121.55	121.74	119.30	119.98	119.98	-0.21%	44,038
Apr 20, 2026	124.43	124.43	119.00	120.23	120.23	-1.48%	138,292
Apr 17, 2026	115.85	124.09	115.85	122.04	122.04	4.72%	134,786
Apr 16, 2026	117.52	119.50	115.01	116.54	116.54	-0.61%	67,443
Apr 15, 2026	115.72	119.78	115.72	117.25	117.25	1.54%	69,720
Apr 13, 2026	108.46	115.72	108.46	115.47	115.47	2.91%	120,364
Apr 10, 2026	113.87	114.00	109.11	112.20	112.20	0.15%	87,416
Apr 9, 2026	114.00	116.22	111.40	112.03	112.03	-2.05%	51,272
Apr 8, 2026	119.48	119.48	113.58	114.38	114.38	1.44%	182,551
Apr 7, 2026	105.07	114.14	105.00	112.76	112.76	5.42%	113,687
Apr 6, 2026	101.94	108.39	99.32	106.96	106.96	6.40%	116,800
Apr 2, 2026	96.17	102.15	96.17	100.53	100.53	-0.02%	157,057
Apr 1, 2026	91.00	101.90	91.00	100.55	100.55	11.10%	143,639
Mar 30, 2026	90.62	93.86	90.05	90.50	90.50	-3.15%	107,184
Mar 27, 2026	93.35	96.50	92.87	93.44	93.44	-1.90%	99,360
Mar 25, 2026	94.37	98.00	94.37	95.25	95.25	1.11%	67,022
Mar 24, 2026	91.01	97.00	90.05	94.20	94.20	3.29%	116,098
Mar 23, 2026	92.71	92.71	90.22	91.20	91.20	-3.18%	38,540
Mar 20, 2026	92.99	95.89	91.40	94.20	94.20	4.52%	51,064
Mar 19, 2026	90.43	92.74	89.88	90.13	90.13	-3.12%	34,889
Mar 18, 2026	88.11	94.18	88.00	93.03	93.03	5.58%	65,987
Mar 17, 2026	88.25	88.72	86.76	88.11	88.11	1.03%	55,964
Mar 16, 2026	90.00	91.35	86.49	87.21	87.21	-2.44%	81,761
Mar 13, 2026	92.15	92.15	88.00	89.39	89.39	-2.66%	57,476
Mar 12, 2026	91.60	93.59	89.41	91.83	91.83	0.33%	68,739
Mar 11, 2026	93.50	94.58	89.91	91.53	91.53	-2.01%	116,489
Mar 10, 2026	90.07	94.46	90.07	93.41	93.41	4.25%	73,277
Mar 9, 2026	92.31	92.76	88.37	89.60	89.60	-5.18%	64,907
Mar 6, 2026	94.90	96.16	93.72	94.49	94.49	-1.02%	28,615
Mar 5, 2026	94.08	96.57	94.00	95.46	95.46	1.36%	17,939
Mar 4, 2026	95.11	96.08	93.00	94.18	94.18	-3.17%	31,209
Mar 2, 2026	92.00	99.92	92.00	97.26	97.26	-2.66%	75,931
Feb 27, 2026	103.00	103.00	98.72	99.92	99.92	-0.78%	17,512
Feb 26, 2026	101.80	102.23	100.50	100.71	100.71	-0.51%	35,019
Feb 25, 2026	98.00	102.95	97.37	101.23	101.23	3.96%	119,756
Feb 24, 2026	102.11	102.12	96.49	97.37	97.37	-4.84%	101,858
Feb 23, 2026	104.05	107.00	100.96	102.32	102.32	-1.61%	63,891
Feb 20, 2026	104.35	106.61	101.63	103.99	103.99	1.32%	74,502
Feb 19, 2026	105.00	105.56	102.00	102.64	102.64	0.06%	71,940
Feb 18, 2026	97.47	103.70	97.39	102.58	102.58	5.43%	116,120
Feb 17, 2026	96.00	98.13	95.12	97.30	97.30	0.99%	42,574
Feb 16, 2026	100.74	100.74	96.00	96.35	96.35	-3.67%	51,318
Feb 13, 2026	100.46	100.58	97.01	100.02	100.02	1.54%	84,851
Feb 12, 2026	98.79	99.50	94.96	98.50	98.50	3.02%	109,557
Feb 11, 2026	95.56	98.51	95.50	95.61	95.61	-2.09%	29,451
Feb 10, 2026	98.86	98.90	96.25	97.65	97.65	1.12%	119,957
Feb 9, 2026	92.00	97.75	92.00	96.57	96.57	5.40%	152,612
Feb 6, 2026	91.70	92.20	90.01	91.62	91.62	-0.46%	38,767
Feb 5, 2026	92.50	93.23	90.61	92.04	92.04	-0.82%	72,721
Feb 4, 2026	93.85	93.85	91.30	92.80	92.80	1.34%	52,440