BOM:544537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	460.00	469.70	448.05	456.15	456.15	-1.58%	66,480
Mar 27, 2026	448.05	466.70	441.90	463.45	463.45	1.78%	188,052
Mar 25, 2026	459.95	465.00	441.25	455.35	455.35	0.18%	125,256
Mar 24, 2026	442.75	462.70	442.25	454.55	454.55	3.28%	232,242
Mar 23, 2026	440.60	444.40	416.85	440.10	440.10	-0.22%	95,731
Mar 20, 2026	443.45	445.80	436.00	441.05	441.05	0.78%	38,760
Mar 19, 2026	431.35	442.70	426.65	437.65	437.65	-0.30%	84,695
Mar 18, 2026	427.35	451.05	423.55	438.95	438.95	2.77%	183,803
Mar 17, 2026	424.00	430.90	418.20	427.10	427.10	0.49%	69,302
Mar 16, 2026	426.55	427.80	413.40	425.00	425.00	-0.72%	36,629
Mar 13, 2026	425.95	431.65	416.30	428.10	428.10	0.12%	47,364
Mar 12, 2026	433.85	437.20	414.00	427.60	427.60	-1.44%	101,795
Mar 11, 2026	422.30	434.65	419.60	433.85	433.85	2.65%	60,195
Mar 10, 2026	425.75	430.10	418.40	422.65	422.65	0.27%	45,991
Mar 9, 2026	405.35	424.00	396.50	421.50	421.50	1.59%	186,972
Mar 6, 2026	414.80	420.00	408.30	414.90	414.90	0.01%	45,128
Mar 5, 2026	406.10	416.15	397.30	414.85	414.85	2.93%	147,780
Mar 4, 2026	381.55	404.70	381.55	403.05	403.05	1.69%	61,369
Mar 2, 2026	367.40	400.90	367.40	396.35	396.35	0.23%	57,542
Feb 27, 2026	385.05	397.00	377.50	395.45	395.45	2.25%	52,694
Feb 26, 2026	377.45	393.70	377.45	386.75	386.75	2.14%	42,615
Feb 25, 2026	375.05	380.00	365.95	378.65	378.65	2.67%	35,487
Feb 24, 2026	383.65	383.65	366.90	368.80	368.80	-2.68%	38,749
Feb 23, 2026	379.10	388.95	377.60	378.95	378.95	0.12%	20,544
Feb 20, 2026	381.15	381.15	375.75	378.50	378.50	-0.28%	15,288
Feb 19, 2026	379.05	381.70	375.80	379.55	379.55	0.52%	55,556
Feb 18, 2026	375.50	382.00	374.20	377.60	377.60	1.00%	45,296
Feb 17, 2026	383.95	383.95	372.25	373.85	373.85	-1.02%	50,647
Feb 16, 2026	377.15	379.40	368.65	377.70	377.70	-1.36%	103,395
Feb 13, 2026	392.80	392.80	378.10	382.90	382.90	-3.56%	125,342
Feb 12, 2026	393.45	398.80	383.95	397.05	397.05	1.19%	100,422
Feb 11, 2026	405.05	410.20	379.00	392.40	392.40	-2.46%	133,643
Feb 10, 2026	405.00	426.55	397.30	402.30	402.30	0.24%	342,479
Feb 9, 2026	398.85	414.95	390.70	401.35	401.35	3.25%	143,772
Feb 6, 2026	395.45	398.00	387.00	388.70	388.70	-3.51%	82,036
Feb 5, 2026	410.15	410.15	397.70	402.85	402.85	-1.36%	67,275
Feb 4, 2026	409.75	419.40	399.40	408.40	408.40	1.93%	67,912
Feb 3, 2026	405.00	410.85	396.75	400.65	400.65	3.69%	40,748
Feb 2, 2026	396.70	400.00	375.35	386.40	386.40	-3.18%	147,863
Feb 1, 2026	413.65	413.65	378.85	399.10	399.10	-3.04%	98,051
Jan 30, 2026	404.40	413.95	397.60	411.60	411.60	1.01%	46,609
Jan 29, 2026	393.00	418.50	390.80	407.50	407.50	3.69%	166,470
Jan 28, 2026	379.55	395.45	378.40	393.00	393.00	3.15%	62,584
Jan 27, 2026	383.50	385.00	366.50	381.00	381.00	1.20%	77,261
Jan 23, 2026	382.25	388.75	373.25	376.50	376.50	-1.50%	86,215
Jan 22, 2026	390.85	395.15	380.00	382.25	382.25	-1.43%	65,193
Jan 21, 2026	387.20	392.05	377.10	387.80	387.80	-0.72%	110,303
Jan 20, 2026	399.45	402.50	386.00	390.60	390.60	-2.26%	139,373
Jan 19, 2026	406.65	406.65	393.50	399.65	399.65	-2.15%	55,644
Jan 16, 2026	411.05	416.95	405.15	408.45	408.45	-0.79%	71,558