BOM:507410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	139.60	144.60	135.55	143.80	143.80	0.91%	40,996
Apr 1, 2026	138.15	144.55	135.75	142.50	142.50	8.37%	27,850
Mar 30, 2026	135.35	139.90	131.05	131.50	131.50	-5.50%	66,438
Mar 27, 2026	142.45	145.60	136.25	139.15	139.15	-2.21%	83,766
Mar 25, 2026	145.90	148.55	140.80	142.30	142.30	-0.45%	76,236
Mar 24, 2026	144.35	144.40	139.65	142.95	142.95	1.85%	45,216
Mar 23, 2026	146.85	146.85	139.05	140.35	140.35	-5.23%	60,373
Mar 20, 2026	146.00	155.00	146.00	148.10	148.10	1.75%	43,783
Mar 19, 2026	145.55	148.35	145.00	145.55	145.55	-3.13%	44,082
Mar 18, 2026	150.00	154.90	149.65	150.25	150.25	1.42%	67,057
Mar 17, 2026	150.85	153.15	147.50	148.15	148.15	-1.72%	55,839
Mar 16, 2026	146.25	153.00	146.10	150.75	150.75	0.03%	51,497
Mar 13, 2026	160.75	160.75	150.05	150.70	150.70	-5.31%	35,372
Mar 12, 2026	160.95	163.40	156.20	159.15	159.15	-1.27%	46,917
Mar 11, 2026	167.20	168.55	160.25	161.20	161.20	-2.24%	23,696
Mar 10, 2026	164.90	165.45	161.85	164.90	164.90	2.52%	17,592
Mar 9, 2026	162.30	162.30	156.55	160.85	160.85	-2.99%	41,923
Mar 6, 2026	165.00	172.25	163.60	165.80	165.80	-0.39%	26,936
Mar 5, 2026	164.75	167.25	159.35	166.45	166.45	3.61%	38,101
Mar 4, 2026	168.40	168.40	160.00	160.65	160.65	-5.25%	51,380
Mar 2, 2026	165.00	179.95	162.65	169.55	169.55	-2.16%	74,077
Feb 27, 2026	177.00	180.00	172.30	173.30	173.30	-2.31%	41,242
Feb 26, 2026	165.05	178.00	165.05	177.40	177.40	5.19%	43,459
Feb 25, 2026	172.85	172.85	166.80	168.65	168.65	-0.47%	21,117
Feb 24, 2026	171.10	173.85	165.10	169.45	169.45	-2.70%	16,497
Feb 23, 2026	172.05	175.65	171.55	174.15	174.15	0.46%	26,629
Feb 20, 2026	171.30	176.00	170.60	173.35	173.35	0.96%	20,784
Feb 19, 2026	184.95	184.95	169.65	171.70	171.70	-5.06%	80,176
Feb 18, 2026	176.30	186.10	173.85	180.85	180.85	4.27%	60,993
Feb 17, 2026	170.55	177.80	169.20	173.45	173.45	2.82%	30,743
Feb 16, 2026	168.05	171.05	166.90	168.70	168.70	-0.62%	24,117
Feb 13, 2026	174.85	175.55	169.20	169.75	169.75	-2.94%	41,110
Feb 12, 2026	175.15	178.85	173.30	174.90	174.90	-0.79%	26,108
Feb 11, 2026	181.25	182.35	175.55	176.30	176.30	-2.33%	23,122
Feb 10, 2026	184.70	186.25	179.05	180.50	180.50	-3.06%	58,236
Feb 9, 2026	178.00	187.00	178.00	186.20	186.20	4.75%	45,213
Feb 6, 2026	181.45	184.05	176.20	177.75	177.75	-1.66%	37,581
Feb 5, 2026	182.55	184.80	178.40	180.75	180.75	-0.93%	46,658
Feb 4, 2026	187.00	188.10	182.00	182.45	182.45	-2.67%	80,799
Feb 3, 2026	201.55	204.65	185.20	187.45	187.45	-4.68%	174,862
Feb 2, 2026	185.55	199.70	180.85	196.65	196.65	6.61%	142,457
Feb 1, 2026	190.20	199.65	178.40	184.45	184.45	-2.02%	409,802
Jan 30, 2026	182.15	202.15	178.80	188.25	188.25	8.97%	2,741,365
Jan 29, 2026	176.25	181.15	168.40	172.75	172.75	-2.26%	59,467
Jan 28, 2026	168.00	180.00	163.75	176.75	176.75	7.48%	85,645
Jan 27, 2026	157.65	168.00	150.15	164.45	164.45	8.12%	71,810
Jan 23, 2026	155.05	158.60	150.65	152.10	152.10	-3.21%	32,526
Jan 22, 2026	155.00	158.65	151.10	157.15	157.15	2.68%	40,919
Jan 21, 2026	142.20	155.85	142.20	153.05	153.05	6.17%	146,486
Jan 20, 2026	152.40	153.50	143.70	144.15	144.15	-5.41%	44,994