BOM:532149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	147.25	150.70	147.25	149.45	149.45	2.08%	504,148
Mar 24, 2026	147.00	148.60	145.00	146.40	146.40	1.91%	259,971
Mar 23, 2026	148.40	148.55	143.05	143.65	143.65	-4.58%	374,245
Mar 20, 2026	146.80	152.60	146.80	150.55	150.55	3.26%	490,910
Mar 19, 2026	149.90	149.90	144.65	145.80	145.80	-4.42%	279,920
Mar 18, 2026	151.70	154.25	151.70	152.55	152.55	0.73%	294,974
Mar 17, 2026	150.90	151.75	148.55	151.45	151.45	0.50%	284,944
Mar 16, 2026	149.40	151.80	146.95	150.70	150.70	0.43%	302,887
Mar 13, 2026	154.00	154.30	149.75	150.05	150.05	-3.04%	223,945
Mar 12, 2026	151.35	156.50	149.85	154.75	154.75	0.26%	327,956
Mar 11, 2026	157.15	157.55	153.75	154.35	154.35	-1.12%	272,586
Mar 10, 2026	153.80	156.95	151.60	156.10	156.10	3.14%	382,660
Mar 9, 2026	152.80	155.55	147.90	151.35	151.35	-5.20%	1,017,659
Mar 6, 2026	163.05	164.30	159.00	159.65	159.65	-2.77%	388,911
Mar 5, 2026	163.60	167.35	162.00	164.20	164.20	0.52%	269,325
Mar 4, 2026	168.10	169.00	160.55	163.35	163.35	-5.19%	761,244
Mar 2, 2026	161.85	174.40	161.85	172.30	172.30	-2.21%	811,708
Feb 27, 2026	177.85	178.45	175.20	176.20	176.20	-0.51%	202,944
Feb 26, 2026	175.55	177.90	174.75	177.10	177.10	0.88%	309,526
Feb 25, 2026	177.60	177.60	173.65	175.55	175.55	0.03%	316,860
Feb 24, 2026	173.85	178.20	173.00	175.50	175.50	0.78%	944,357
Feb 23, 2026	172.15	174.55	171.85	174.15	174.15	1.37%	599,980
Feb 20, 2026	169.30	172.55	168.45	171.80	171.80	1.63%	312,045
Feb 19, 2026	172.50	173.40	168.25	169.05	169.05	-2.00%	301,747
Feb 18, 2026	170.90	173.30	170.50	172.50	172.50	1.29%	659,890
Feb 17, 2026	165.95	171.00	165.10	170.30	170.30	2.87%	581,377
Feb 16, 2026	160.85	166.10	159.45	165.55	165.55	2.25%	502,863
Feb 13, 2026	165.15	165.15	161.25	161.90	161.90	-2.03%	194,590
Feb 12, 2026	166.65	166.85	163.55	165.25	165.25	-1.11%	244,416
Feb 11, 2026	167.80	167.80	163.10	167.10	167.10	0.06%	360,021
Feb 10, 2026	168.80	168.80	165.35	167.00	167.00	-0.86%	443,282
Feb 9, 2026	166.60	170.50	165.80	168.45	168.45	2.96%	464,250
Feb 6, 2026	163.70	164.80	160.85	163.60	163.60	0.12%	642,231
Feb 5, 2026	161.00	164.85	160.90	163.40	163.40	1.55%	328,282
Feb 4, 2026	158.05	161.50	156.60	160.90	160.90	1.90%	894,826
Feb 3, 2026	157.65	160.90	155.70	157.90	157.90	4.09%	1,050,627
Feb 2, 2026	150.25	152.25	146.30	151.70	151.70	1.00%	533,079
Feb 1, 2026	164.40	164.40	148.85	150.20	150.20	-8.41%	954,792
Jan 30, 2026	164.45	167.40	162.05	164.00	164.00	-0.52%	741,490
Jan 29, 2026	167.80	169.90	163.10	164.85	164.85	-1.49%	692,157
Jan 28, 2026	164.35	167.70	162.40	167.35	167.35	2.57%	556,052
Jan 27, 2026	160.15	164.35	158.70	163.15	163.15	2.26%	1,190,947
Jan 23, 2026	166.35	166.35	159.10	159.55	159.55	-4.12%	615,710
Jan 22, 2026	160.85	168.25	160.85	166.40	166.40	5.62%	2,253,647
Jan 21, 2026	160.65	162.55	156.35	157.55	157.55	-1.32%	652,939
Jan 20, 2026	163.40	165.45	159.10	159.65	159.65	-2.06%	630,815
Jan 19, 2026	157.65	164.20	156.90	163.00	163.00	3.59%	1,761,997
Jan 16, 2026	153.85	157.60	153.50	157.35	157.35	3.05%	704,317
Jan 14, 2026	147.95	153.75	146.15	152.70	152.70	3.49%	470,097
Jan 13, 2026	146.20	148.00	145.85	147.55	147.55	1.17%	166,490