BOM:544699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	125.39	138.57	124.12	130.75	130.75	5.55%	123,825
Apr 20, 2026	120.00	126.99	118.00	123.87	123.87	4.77%	86,591
Apr 17, 2026	116.75	120.00	114.00	118.23	118.23	1.27%	37,841
Apr 16, 2026	110.90	118.37	109.62	116.75	116.75	7.63%	467,536
Apr 15, 2026	112.48	112.51	107.25	108.47	108.47	0.15%	29,340
Apr 13, 2026	106.75	110.47	102.08	108.31	108.31	-	63,833
Apr 10, 2026	104.00	112.87	104.00	108.31	108.31	4.41%	51,944
Apr 9, 2026	100.80	107.23	98.00	103.74	103.74	2.90%	63,674
Apr 8, 2026	94.00	102.50	94.00	100.82	100.82	11.94%	155,065
Apr 7, 2026	90.00	92.10	89.13	90.07	90.07	-1.47%	44,288
Apr 6, 2026	92.19	93.00	88.82	91.41	91.41	0.45%	127,566
Apr 2, 2026	95.89	95.89	88.40	91.00	91.00	-5.54%	1,148,585
Apr 1, 2026	100.00	100.01	93.99	96.34	96.34	0.99%	68,793
Mar 30, 2026	99.05	100.15	93.10	95.40	95.40	-4.65%	45,758
Mar 27, 2026	106.65	109.65	98.00	100.05	100.05	-10.59%	144,784
Mar 25, 2026	103.30	112.90	103.00	111.90	111.90	8.22%	105,400
Mar 24, 2026	104.20	106.95	96.20	103.40	103.40	1.27%	73,960
Mar 23, 2026	105.00	105.10	96.20	102.10	102.10	-5.07%	62,337
Mar 20, 2026	105.00	110.00	104.55	107.55	107.55	3.51%	14,536
Mar 19, 2026	107.35	108.50	103.00	103.90	103.90	-5.20%	29,995
Mar 18, 2026	102.00	110.90	101.15	109.60	109.60	7.29%	60,800
Mar 17, 2026	100.30	102.60	97.45	102.15	102.15	1.59%	43,705
Mar 16, 2026	99.00	101.50	93.00	100.55	100.55	0.10%	96,357
Mar 13, 2026	106.20	106.20	98.30	100.45	100.45	-5.41%	57,452
Mar 12, 2026	108.10	108.50	103.65	106.20	106.20	-2.57%	41,915
Mar 11, 2026	112.55	113.30	107.90	109.00	109.00	-3.37%	38,855
Mar 10, 2026	115.70	117.25	111.10	112.80	112.80	1.62%	22,174
Mar 9, 2026	111.00	114.75	107.95	111.00	111.00	-4.27%	105,746
Mar 6, 2026	111.10	121.25	111.10	115.95	115.95	0.52%	314,682
Mar 5, 2026	117.25	121.25	113.90	115.35	115.35	-2.45%	144,998
Mar 4, 2026	118.00	119.75	113.35	118.25	118.25	-1.38%	296,378
Mar 2, 2026	105.55	122.25	105.55	119.90	119.90	0.71%	261,580
Feb 27, 2026	124.35	124.50	118.00	119.05	119.05	-6.11%	57,795
Feb 26, 2026	119.95	128.50	117.35	126.80	126.80	5.71%	88,330
Feb 25, 2026	119.95	121.50	118.30	119.95	119.95	0.25%	143,184
Feb 24, 2026	123.90	123.90	118.60	119.65	119.65	-2.53%	133,626
Feb 23, 2026	124.30	128.05	120.65	122.75	122.75	-2.19%	212,950
Feb 20, 2026	128.45	128.85	123.20	125.50	125.50	-2.75%	166,425
Feb 19, 2026	131.80	134.40	128.00	129.05	129.05	-0.39%	79,158
Feb 18, 2026	137.00	141.50	128.40	129.55	129.55	-4.39%	562,308
Feb 17, 2026	128.05	149.50	128.05	135.50	135.50	5.12%	490,684