BOM:544448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	73.00	90.00	69.00	82.00	82.00	7.40%	126,493
Apr 21, 2026	97.65	98.90	76.35	76.35	76.35	-20.34%	85,514
Apr 20, 2026	111.95	105.35	93.00	95.85	95.85	-3.96%	28,247
Apr 17, 2026	100.00	118.35	94.00	99.80	99.80	-0.75%	309,879
Apr 16, 2026	102.70	102.70	99.70	100.56	100.56	-	10,060
Apr 15, 2026	102.45	102.45	100.00	100.56	100.56	0.67%	12,170
Apr 13, 2026	101.10	102.50	99.00	99.89	99.89	-0.15%	5,420
Apr 10, 2026	100.27	100.90	99.50	100.05	100.05	-0.03%	6,030
Apr 9, 2026	100.49	101.40	99.30	100.08	100.08	-0.04%	5,400
Apr 8, 2026	102.50	102.50	99.40	100.12	100.12	0.88%	6,880
Apr 7, 2026	101.50	102.30	98.50	99.25	99.25	-0.60%	3,960
Apr 6, 2026	102.50	103.40	98.80	99.85	99.85	1.63%	5,820
Apr 2, 2026	98.50	101.20	97.43	98.24	98.24	-0.07%	5,780
Apr 1, 2026	103.00	103.00	98.10	98.31	98.31	0.94%	8,160
Mar 30, 2026	101.50	101.50	96.00	97.39	97.39	-1.57%	8,710
Mar 27, 2026	102.60	103.00	97.40	98.94	98.94	0.48%	2,580
Mar 25, 2026	101.50	102.00	98.20	98.47	98.47	-0.97%	2,690
Mar 24, 2026	101.50	102.00	98.00	99.43	99.43	2.16%	1,520
Mar 23, 2026	100.00	100.70	90.08	97.32	97.32	-1.16%	9,230
Mar 20, 2026	100.50	102.00	97.41	98.46	98.46	-0.09%	2,150
Mar 19, 2026	101.00	101.00	98.20	98.55	98.55	-0.21%	1,230
Mar 18, 2026	100.00	100.00	98.20	98.76	98.76	0.10%	3,100
Mar 17, 2026	101.01	102.50	98.00	98.66	98.66	-0.40%	2,420
Mar 16, 2026	101.51	101.51	98.70	99.05	99.05	-0.13%	2,340
Mar 13, 2026	101.50	105.05	94.50	99.18	99.18	-1.21%	25,930
Mar 12, 2026	101.20	101.48	98.00	100.40	100.40	0.65%	3,260
Mar 11, 2026	101.50	101.50	98.00	99.75	99.75	-0.49%	7,960
Mar 10, 2026	102.50	103.00	99.30	100.25	100.25	0.44%	1,720
Mar 9, 2026	103.50	103.50	99.50	99.81	99.81	-2.42%	4,710
Mar 6, 2026	102.20	102.96	99.80	102.29	102.29	0.69%	2,700
Mar 5, 2026	110.18	110.18	99.00	101.59	101.59	0.49%	5,320
Mar 4, 2026	102.01	102.01	99.36	101.09	101.09	-0.12%	3,930
Mar 2, 2026	101.30	102.07	96.69	101.22	101.22	0.59%	12,260
Feb 27, 2026	101.50	102.50	98.10	100.62	100.62	1.37%	7,110
Feb 26, 2026	99.90	99.91	96.50	99.26	99.26	0.68%	3,750
Feb 25, 2026	97.50	99.30	96.90	98.59	98.59	1.84%	4,110
Feb 24, 2026	97.00	97.20	94.30	96.81	96.81	1.64%	5,470
Feb 23, 2026	95.00	96.00	92.01	95.24	95.24	1.41%	30,470
Feb 20, 2026	92.10	95.00	91.10	93.92	93.92	1.84%	7,000
Feb 19, 2026	92.90	93.60	90.97	92.22	92.22	0.39%	3,360
Feb 18, 2026	96.00	96.00	91.31	91.86	91.86	0.37%	4,000
Feb 17, 2026	88.01	92.00	87.10	91.52	91.52	0.65%	8,710
Feb 16, 2026	89.00	91.99	87.60	90.93	90.93	1.06%	14,700
Feb 13, 2026	88.51	90.80	87.10	89.98	89.98	1.06%	4,300
Feb 12, 2026	88.51	89.98	86.70	89.03	89.03	2.81%	20,280
Feb 11, 2026	80.00	88.10	80.00	86.60	86.60	3.23%	11,600
Feb 10, 2026	81.60	84.19	81.40	83.89	83.89	1.68%	3,140
Feb 9, 2026	81.40	84.50	79.50	82.50	82.50	2.74%	10,360
Feb 6, 2026	81.50	81.50	80.20	80.30	80.30	0.18%	130
Feb 5, 2026	81.10	81.10	80.00	80.16	80.16	-0.68%	620