BOM:500378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	174.05	195.20	174.05	183.25	183.25	-1.40%	215,453
Mar 27, 2026	188.45	189.50	183.45	185.85	185.85	-1.41%	140,309
Mar 25, 2026	180.75	189.80	180.75	188.50	188.50	3.54%	197,782
Mar 24, 2026	184.15	186.00	178.50	182.05	182.05	1.59%	283,001
Mar 23, 2026	191.65	191.65	177.70	179.20	179.20	-7.58%	234,214
Mar 20, 2026	190.85	196.15	190.85	193.90	193.90	2.35%	181,895
Mar 19, 2026	191.90	197.55	188.40	189.45	189.45	-4.56%	203,182
Mar 18, 2026	199.55	200.85	196.20	198.50	198.50	-1.00%	205,096
Mar 17, 2026	197.05	202.65	195.90	200.50	200.50	1.78%	417,658
Mar 16, 2026	191.20	203.70	186.90	197.00	197.00	2.98%	664,108
Mar 13, 2026	197.50	197.55	189.00	191.30	191.30	-3.99%	846,779
Mar 12, 2026	202.30	211.15	191.10	199.25	199.25	0.43%	4,471,722
Mar 11, 2026	165.25	199.40	165.25	198.40	198.40	19.37%	3,930,624
Mar 10, 2026	164.00	168.00	163.00	166.20	166.20	2.06%	124,195
Mar 9, 2026	164.00	165.05	159.05	162.85	162.85	-2.28%	99,905
Mar 6, 2026	167.30	172.00	166.00	166.65	166.65	-1.19%	63,209
Mar 5, 2026	169.75	170.60	165.75	168.65	168.65	-0.27%	120,628
Mar 4, 2026	176.35	176.35	168.55	169.10	169.10	-5.27%	187,141
Mar 2, 2026	170.80	183.65	170.80	178.50	178.50	-3.49%	87,648
Feb 27, 2026	186.65	187.40	183.05	184.95	184.95	-1.60%	89,198
Feb 26, 2026	190.00	190.95	184.35	187.95	187.95	-0.19%	218,940
Feb 25, 2026	175.90	189.70	175.90	188.30	188.30	7.14%	451,287
Feb 24, 2026	176.60	178.70	173.90	175.75	175.75	-1.98%	69,594
Feb 23, 2026	183.00	184.25	178.00	179.30	179.30	-1.02%	70,988
Feb 20, 2026	177.15	181.95	175.80	181.15	181.15	1.86%	69,820
Feb 19, 2026	181.85	184.75	177.35	177.85	177.85	-4.87%	145,440
Feb 18, 2026	187.65	192.00	186.50	186.95	186.95	-0.93%	86,245
Feb 17, 2026	189.45	189.45	184.70	188.70	188.70	1.94%	94,547
Feb 16, 2026	189.80	189.80	184.00	185.10	185.10	-2.60%	42,170
Feb 13, 2026	189.20	191.05	186.45	190.05	190.05	-0.89%	85,540
Feb 12, 2026	197.05	198.40	191.00	191.75	191.75	-2.66%	215,072
Feb 11, 2026	194.75	199.00	192.00	197.00	197.00	1.29%	193,987
Feb 10, 2026	189.90	196.20	189.20	194.50	194.50	2.64%	279,184
Feb 9, 2026	188.20	190.15	186.40	189.50	189.50	0.91%	138,380
Feb 6, 2026	184.90	191.10	183.90	187.80	187.80	1.60%	193,452
Feb 5, 2026	187.65	188.00	183.35	184.85	184.85	-1.83%	95,709
Feb 4, 2026	187.90	189.80	184.85	188.30	188.30	0.16%	82,219
Feb 3, 2026	188.60	189.35	180.90	188.00	188.00	6.58%	185,620
Feb 2, 2026	172.05	177.90	169.05	176.40	176.40	2.14%	175,798
Feb 1, 2026	174.25	176.55	171.00	172.70	172.70	-1.79%	172,810
Jan 30, 2026	176.65	179.30	172.75	175.85	175.85	-0.54%	183,787
Jan 29, 2026	180.65	180.70	175.55	176.80	176.80	-2.43%	224,238
Jan 28, 2026	179.50	184.50	177.55	181.20	181.20	1.85%	213,006
Jan 27, 2026	177.80	179.45	174.10	177.90	177.90	0.11%	456,926
Jan 23, 2026	185.00	188.20	175.80	177.70	177.70	-5.50%	530,510
Jan 22, 2026	190.75	194.50	183.25	188.05	188.05	-2.87%	1,412,756
Jan 21, 2026	182.90	194.90	180.60	193.60	193.60	3.61%	3,585,679
Jan 20, 2026	179.25	189.75	179.20	186.85	186.85	4.21%	5,281,266
Jan 19, 2026	154.30	183.35	154.30	179.30	179.30	15.79%	10,209,800
Jan 16, 2026	160.95	161.30	154.10	154.85	154.85	-3.22%	204,299