BOM:544484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	536.05	554.75	536.05	547.50	547.50	1.97%	36,106
Apr 20, 2026	523.25	541.50	522.45	536.90	536.90	2.80%	31,377
Apr 17, 2026	523.00	546.25	518.65	522.30	522.30	0.35%	40,580
Apr 16, 2026	520.95	534.35	508.50	520.50	520.50	1.94%	75,001
Apr 15, 2026	512.85	516.50	502.65	510.60	510.60	2.19%	16,165
Apr 13, 2026	478.25	503.70	474.30	499.65	499.65	0.97%	31,596
Apr 10, 2026	490.45	506.75	485.30	494.85	494.85	0.34%	16,826
Apr 9, 2026	471.80	499.50	448.85	493.15	493.15	7.70%	42,074
Apr 8, 2026	432.00	460.00	429.15	457.90	457.90	8.31%	30,054
Apr 7, 2026	427.75	428.70	414.80	422.75	422.75	-1.15%	33,420
Apr 6, 2026	426.05	435.05	410.00	427.65	427.65	-0.16%	52,981
Apr 2, 2026	450.00	450.00	424.75	428.35	428.35	-5.67%	36,288
Apr 1, 2026	467.25	476.80	449.50	454.10	454.10	-2.88%	65,296
Mar 30, 2026	485.85	485.85	461.70	467.55	467.55	-4.31%	17,548
Mar 27, 2026	483.60	500.10	474.75	488.60	488.60	-1.81%	47,841
Mar 25, 2026	517.10	517.35	485.00	497.60	497.60	-4.29%	34,775
Mar 24, 2026	515.05	524.65	512.45	519.90	519.90	-1.21%	22,304
Mar 23, 2026	535.05	535.90	511.05	526.25	526.25	-3.76%	19,322
Mar 20, 2026	533.55	550.50	529.15	546.80	546.80	2.13%	39,737
Mar 19, 2026	529.35	564.00	523.65	535.40	535.40	-1.60%	16,981
Mar 18, 2026	538.05	557.90	533.55	544.10	544.10	1.66%	30,231
Mar 17, 2026	514.00	561.50	510.00	535.20	535.20	4.27%	38,890
Mar 16, 2026	517.40	525.35	510.95	513.30	513.30	-1.75%	11,103
Mar 13, 2026	508.90	537.95	508.45	522.45	522.45	0.62%	34,285
Mar 12, 2026	516.05	524.00	495.10	519.25	519.25	0.61%	44,022
Mar 11, 2026	518.95	529.40	503.60	516.10	516.10	2.78%	49,770
Mar 10, 2026	483.70	511.00	471.60	502.15	502.15	5.24%	32,978
Mar 9, 2026	440.05	493.65	440.05	477.15	477.15	4.07%	32,839
Mar 6, 2026	447.65	470.70	435.45	458.50	458.50	1.51%	13,392
Mar 5, 2026	451.00	456.95	441.25	451.70	451.70	0.41%	22,457
Mar 4, 2026	430.00	455.00	429.95	449.85	449.85	1.11%	15,578
Mar 2, 2026	419.30	456.80	414.55	444.90	444.90	1.68%	53,359
Feb 27, 2026	432.45	445.40	415.45	437.55	437.55	1.24%	27,230
Feb 26, 2026	421.45	437.30	418.60	432.20	432.20	2.47%	15,275
Feb 25, 2026	408.00	431.00	402.50	421.80	421.80	4.98%	16,876
Feb 24, 2026	403.70	407.95	400.55	401.80	401.80	-1.17%	8,963
Feb 23, 2026	417.05	417.75	403.85	406.55	406.55	-1.08%	11,323
Feb 20, 2026	421.55	424.65	409.00	411.00	411.00	-3.29%	10,122
Feb 19, 2026	424.20	429.85	419.10	425.00	425.00	1.31%	15,310
Feb 18, 2026	404.55	426.80	404.55	419.50	419.50	3.58%	13,540
Feb 17, 2026	413.00	413.00	400.40	405.00	405.00	-1.44%	23,247
Feb 16, 2026	430.05	433.35	404.80	410.90	410.90	-6.09%	33,244
Feb 13, 2026	425.00	452.00	425.00	437.55	437.55	-2.93%	9,811
Feb 12, 2026	445.75	455.80	433.15	450.75	450.75	0.55%	27,656
Feb 11, 2026	444.05	451.15	428.90	448.30	448.30	0.99%	27,851
Feb 10, 2026	452.00	463.00	441.60	443.90	443.90	-0.95%	17,591
Feb 9, 2026	435.75	454.40	430.00	448.15	448.15	4.49%	81,600
Feb 6, 2026	443.45	443.45	425.15	428.90	428.90	-3.04%	6,140
Feb 5, 2026	440.00	445.00	427.75	442.35	442.35	1.44%	18,961
Feb 4, 2026	430.15	442.65	430.15	436.05	436.05	-1.11%	11,100