BOM:544476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	687.90	687.90	671.10	676.00	676.00	-0.11%	7,053
Apr 20, 2026	685.00	695.45	672.05	676.75	676.75	-1.36%	8,997
Apr 17, 2026	690.95	690.95	673.70	686.05	686.05	0.86%	28,556
Apr 16, 2026	690.00	691.85	670.80	680.20	680.20	-0.17%	15,347
Apr 15, 2026	681.25	686.70	671.55	681.35	681.35	3.26%	21,856
Apr 13, 2026	650.00	671.20	640.00	659.85	659.85	-0.91%	10,757
Apr 10, 2026	662.00	675.00	653.15	665.90	665.90	2.34%	17,159
Apr 9, 2026	660.00	661.00	648.00	650.65	650.65	-0.80%	10,893
Apr 8, 2026	662.00	662.00	630.15	655.90	655.90	5.82%	42,745
Apr 7, 2026	614.00	624.30	598.85	619.80	619.80	0.76%	18,465
Apr 6, 2026	617.90	623.65	591.55	615.10	615.10	1.54%	22,269
Apr 2, 2026	575.10	615.35	563.40	605.80	605.80	2.79%	23,994
Apr 1, 2026	571.80	592.85	553.90	589.35	589.35	9.16%	19,709
Mar 30, 2026	548.90	559.50	535.20	539.90	539.90	-2.11%	46,326
Mar 27, 2026	588.00	590.00	536.30	551.55	551.55	-7.54%	59,226
Mar 25, 2026	606.90	615.65	590.00	596.50	596.50	-1.75%	33,448
Mar 24, 2026	600.30	612.10	589.65	607.10	607.10	3.16%	10,928
Mar 23, 2026	602.00	602.00	573.90	588.50	588.50	-3.60%	11,286
Mar 20, 2026	619.60	619.60	607.95	610.50	610.50	0.43%	4,846
Mar 19, 2026	616.00	632.35	604.00	607.90	607.90	-3.22%	15,838
Mar 18, 2026	596.00	632.40	596.00	628.15	628.15	5.51%	9,217
Mar 17, 2026	575.00	601.10	575.00	595.35	595.35	1.22%	11,920
Mar 16, 2026	581.95	591.55	570.90	588.20	588.20	0.93%	17,822
Mar 13, 2026	595.70	600.55	580.50	582.80	582.80	-2.68%	13,186
Mar 12, 2026	601.00	607.55	595.05	598.85	598.85	-2.71%	7,345
Mar 11, 2026	644.95	644.95	612.95	615.50	615.50	-2.29%	9,119
Mar 10, 2026	637.15	637.15	614.65	629.90	629.90	3.24%	8,023
Mar 9, 2026	592.80	617.75	587.00	610.15	610.15	0.97%	12,857
Mar 6, 2026	610.65	622.15	602.45	604.30	604.30	-1.04%	6,705
Mar 5, 2026	616.00	616.05	601.35	610.65	610.65	0.17%	6,796
Mar 4, 2026	606.15	614.95	583.50	609.60	609.60	0.02%	25,052
Mar 2, 2026	555.15	618.85	555.15	609.45	609.45	-0.06%	30,721
Feb 27, 2026	631.95	637.10	605.50	609.80	609.80	-4.11%	15,181
Feb 26, 2026	653.25	653.25	615.50	635.95	635.95	-1.38%	21,941
Feb 25, 2026	662.65	663.50	640.55	644.85	644.85	-2.41%	11,900
Feb 24, 2026	668.00	670.95	654.50	660.80	660.80	-1.70%	17,563
Feb 23, 2026	688.80	693.50	668.00	672.25	672.25	-2.63%	15,540
Feb 20, 2026	687.05	696.30	687.05	690.40	690.40	-1.19%	3,638
Feb 19, 2026	716.85	718.20	694.10	698.70	698.70	-2.38%	6,575
Feb 18, 2026	699.00	720.90	699.00	715.75	715.75	1.47%	6,364
Feb 17, 2026	691.00	710.00	685.60	705.35	705.35	2.19%	7,047
Feb 16, 2026	699.25	699.25	682.00	690.25	690.25	-1.41%	9,989
Feb 13, 2026	726.80	726.80	692.45	700.15	700.15	-3.78%	16,949
Feb 12, 2026	707.75	739.10	696.15	727.65	727.65	1.35%	47,426
Feb 11, 2026	741.90	747.45	699.50	717.95	717.95	-2.78%	115,000
Feb 10, 2026	746.95	785.10	734.70	738.50	738.50	-0.46%	40,091
Feb 9, 2026	790.00	809.45	730.55	741.95	741.95	4.36%	176,101
Feb 6, 2026	714.95	729.50	701.50	710.95	710.95	0.23%	9,370
Feb 5, 2026	720.40	732.15	703.10	709.30	709.30	-1.64%	76,455
Feb 4, 2026	687.75	724.50	674.85	721.10	721.10	6.85%	27,571