BOM:544525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	139.83	139.83	129.00	129.92	129.92	-0.70%	85,021
Apr 20, 2026	125.59	137.37	124.20	130.84	130.84	4.76%	182,403
Apr 17, 2026	123.93	127.21	123.29	124.89	124.89	2.28%	62,759
Apr 16, 2026	121.31	123.86	120.10	122.11	122.11	1.48%	63,725
Apr 15, 2026	117.01	122.24	117.01	120.33	120.33	4.53%	37,837
Apr 13, 2026	113.00	118.40	108.40	115.11	115.11	-0.76%	82,400
Apr 10, 2026	110.00	118.73	109.57	115.99	115.99	7.46%	185,076
Apr 9, 2026	108.97	112.70	105.43	107.94	107.94	2.38%	102,252
Apr 8, 2026	102.97	105.43	101.39	105.43	105.43	9.99%	45,839
Apr 7, 2026	96.99	98.49	94.10	95.85	95.85	2.09%	40,714
Apr 6, 2026	93.35	95.59	90.87	93.89	93.89	1.86%	48,283
Apr 2, 2026	89.68	93.55	87.54	92.18	92.18	1.25%	80,498
Apr 1, 2026	94.63	94.65	90.18	91.04	91.04	0.99%	53,742
Mar 30, 2026	94.65	94.65	90.15	90.15	90.15	-4.96%	51,238
Mar 27, 2026	99.05	99.05	94.80	94.85	94.85	-4.91%	81,437
Mar 25, 2026	100.85	103.25	99.25	99.75	99.75	-1.09%	80,257
Mar 24, 2026	102.25	102.50	98.85	100.85	100.85	2.91%	41,163
Mar 23, 2026	102.55	102.55	98.00	98.00	98.00	-4.99%	46,727
Mar 20, 2026	105.00	106.90	103.00	103.15	103.15	-0.05%	21,474
Mar 19, 2026	105.95	105.95	102.60	103.20	103.20	-3.37%	13,805
Mar 18, 2026	103.10	107.75	103.10	106.80	106.80	1.14%	28,115
Mar 17, 2026	107.55	107.70	101.25	105.60	105.60	2.92%	24,327
Mar 16, 2026	103.80	104.40	100.10	102.60	102.60	-0.44%	24,453
Mar 13, 2026	107.70	107.70	102.75	103.05	103.05	-4.45%	32,189
Mar 12, 2026	111.05	112.60	107.05	107.85	107.85	-2.40%	77,160
Mar 11, 2026	108.65	110.50	106.70	110.50	110.50	4.99%	77,746
Mar 10, 2026	102.50	105.25	101.20	105.25	105.25	4.99%	31,835
Mar 9, 2026	100.00	101.90	98.25	100.25	100.25	-2.86%	25,067
Mar 6, 2026	104.00	106.30	101.00	103.20	103.20	-0.63%	118,701
Mar 5, 2026	102.45	105.60	98.30	103.85	103.85	3.23%	160,897
Mar 4, 2026	100.60	103.70	100.60	100.60	100.60	-4.96%	84,899
Mar 2, 2026	107.00	108.20	105.85	105.85	105.85	-4.98%	58,194
Feb 27, 2026	114.00	114.00	110.45	111.40	111.40	-1.81%	21,954
Feb 26, 2026	114.85	117.30	111.30	113.45	113.45	-0.83%	29,640
Feb 25, 2026	119.00	120.20	113.30	114.40	114.40	-2.47%	22,411
Feb 24, 2026	119.80	121.30	116.40	117.30	117.30	-3.38%	51,004
Feb 23, 2026	119.95	125.00	119.95	121.40	121.40	1.29%	39,525
Feb 20, 2026	119.95	122.55	117.30	119.85	119.85	-0.42%	16,339
Feb 19, 2026	126.00	126.75	119.55	120.35	120.35	-4.22%	61,215
Feb 18, 2026	128.40	128.45	123.75	125.65	125.65	2.70%	203,642
Feb 17, 2026	118.65	122.35	116.90	122.35	122.35	4.98%	78,633
Feb 16, 2026	116.00	116.55	112.10	116.55	116.55	5.00%	19,509
Feb 13, 2026	116.50	116.50	110.70	111.00	111.00	-4.48%	45,020
Feb 12, 2026	114.95	119.30	112.60	116.20	116.20	2.24%	97,814
Feb 11, 2026	118.90	120.80	112.80	113.65	113.65	-4.13%	61,798
Feb 10, 2026	114.10	118.55	113.55	118.55	118.55	4.96%	90,407
Feb 9, 2026	110.25	112.95	107.00	112.95	112.95	4.97%	74,090
Feb 6, 2026	105.10	108.25	99.85	107.60	107.60	2.38%	72,385
Feb 5, 2026	112.70	113.90	104.70	105.10	105.10	-3.13%	138,650
Feb 4, 2026	105.95	108.50	103.35	108.50	108.50	4.98%	34,966