BOM:544465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	121.01	123.61	117.00	117.28	117.28	-3.44%	23,138
Apr 21, 2026	122.60	122.60	120.28	121.46	121.46	-0.46%	3,094
Apr 20, 2026	118.01	123.40	116.76	122.02	122.02	1.34%	25,478
Apr 17, 2026	121.00	124.36	118.42	120.41	120.41	0.42%	15,146
Apr 16, 2026	111.00	123.85	110.44	119.91	119.91	9.45%	63,151
Apr 15, 2026	117.39	117.39	109.00	109.56	109.56	-0.34%	15,275
Apr 13, 2026	101.02	111.99	99.71	109.93	109.93	4.72%	53,546
Apr 10, 2026	99.00	107.05	98.00	104.98	104.98	5.67%	98,198
Apr 9, 2026	92.00	101.92	89.53	99.35	99.35	11.86%	102,589
Apr 8, 2026	81.01	92.45	81.01	88.82	88.82	12.29%	46,673
Apr 7, 2026	80.90	83.00	79.00	79.10	79.10	-2.97%	7,745
Apr 6, 2026	78.56	82.00	78.06	81.52	81.52	1.70%	4,635
Apr 2, 2026	74.80	81.04	74.80	80.16	80.16	0.98%	10,413
Apr 1, 2026	71.80	80.00	71.80	79.38	79.38	10.76%	10,223
Mar 30, 2026	77.99	77.99	70.94	71.67	71.67	-8.10%	13,045
Mar 27, 2026	80.06	81.51	77.50	77.99	77.99	-5.78%	40,902
Mar 25, 2026	79.03	85.81	79.03	82.77	82.77	2.64%	72,916
Mar 24, 2026	84.18	84.18	80.28	80.64	80.64	-1.15%	11,689
Mar 23, 2026	80.74	82.70	77.49	81.58	81.58	-1.47%	29,468
Mar 20, 2026	82.68	83.14	80.48	82.80	82.80	2.81%	19,571
Mar 19, 2026	83.00	83.02	80.35	80.54	80.54	-3.67%	20,790
Mar 18, 2026	81.66	84.87	81.50	83.61	83.61	3.63%	19,709
Mar 17, 2026	79.00	81.30	79.00	80.68	80.68	1.51%	6,317
Mar 16, 2026	81.00	81.28	78.00	79.48	79.48	-2.39%	12,173
Mar 13, 2026	83.40	83.40	80.13	81.43	81.43	-2.76%	13,921
Mar 12, 2026	85.00	85.78	82.13	83.74	83.74	-1.64%	12,072
Mar 11, 2026	87.28	87.79	84.50	85.14	85.14	-0.02%	6,110
Mar 10, 2026	86.76	88.59	84.99	85.16	85.16	-1.87%	19,895
Mar 9, 2026	89.70	90.00	86.09	86.78	86.78	-4.89%	9,778
Mar 6, 2026	91.55	94.25	89.49	91.24	91.24	0.26%	5,345
Mar 5, 2026	89.44	92.40	88.80	91.00	91.00	2.48%	9,971
Mar 4, 2026	88.64	90.00	87.05	88.80	88.80	-1.78%	4,619
Mar 2, 2026	82.21	92.86	82.21	90.41	90.41	-4.18%	13,252
Feb 27, 2026	94.85	95.12	93.07	94.35	94.35	-0.19%	4,932
Feb 26, 2026	94.44	95.60	93.94	94.53	94.53	0.10%	4,323
Feb 25, 2026	94.00	96.10	93.61	94.44	94.44	0.75%	8,001
Feb 24, 2026	99.37	99.37	93.30	93.74	93.74	-3.78%	18,517
Feb 23, 2026	103.60	104.35	97.01	97.42	97.42	-3.61%	11,665
Feb 20, 2026	102.01	102.01	100.26	101.07	101.07	-0.64%	9,443
Feb 19, 2026	106.00	106.00	101.00	101.72	101.72	-3.65%	22,460
Feb 18, 2026	98.20	112.52	98.20	105.57	105.57	7.55%	81,075
Feb 17, 2026	100.02	103.30	97.46	98.16	98.16	-4.63%	9,478
Feb 16, 2026	101.22	105.17	101.22	102.93	102.93	0.16%	19,975
Feb 13, 2026	110.00	110.00	102.37	102.77	102.77	-5.31%	13,537
Feb 12, 2026	109.00	110.00	106.50	108.53	108.53	0.19%	14,001
Feb 11, 2026	106.19	112.77	106.18	108.32	108.32	3.33%	69,963
Feb 10, 2026	104.00	107.79	102.76	104.83	104.83	4.54%	59,913
Feb 9, 2026	92.00	104.15	92.00	100.28	100.28	10.72%	102,755
Feb 6, 2026	95.80	95.80	90.31	90.57	90.57	-5.42%	7,421
Feb 5, 2026	104.00	106.00	95.30	95.76	95.76	-4.81%	13,559