BOM:532155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	139.90	140.80	138.30	139.15	139.15	1.02%	1,064,445
Mar 24, 2026	139.75	139.80	134.60	137.75	137.75	1.77%	726,469
Mar 23, 2026	141.45	142.15	134.35	135.35	135.35	-5.35%	1,496,574
Mar 20, 2026	145.80	147.45	142.40	143.00	143.00	-0.90%	546,761
Mar 19, 2026	148.80	148.85	143.90	144.30	144.30	-4.44%	586,333
Mar 18, 2026	148.30	151.60	147.65	151.00	151.00	2.27%	285,733
Mar 17, 2026	147.05	148.25	145.60	147.65	147.65	1.10%	448,663
Mar 16, 2026	149.05	150.20	144.45	146.05	146.05	-1.18%	693,167
Mar 13, 2026	152.05	153.15	147.50	147.80	147.80	-3.02%	830,472
Mar 12, 2026	146.80	153.95	144.65	152.40	152.40	3.01%	397,531
Mar 11, 2026	151.55	154.90	147.35	147.95	147.95	-1.50%	412,360
Mar 10, 2026	150.65	152.65	149.25	150.20	150.20	0.87%	717,583
Mar 9, 2026	151.90	151.90	146.45	148.90	148.90	-4.31%	776,828
Mar 6, 2026	156.50	157.80	153.70	155.60	155.60	-0.83%	716,305
Mar 5, 2026	155.05	157.80	154.50	156.90	156.90	1.42%	2,140,376
Mar 4, 2026	160.00	160.50	154.05	154.70	154.70	-6.30%	2,628,461
Mar 2, 2026	162.35	168.00	162.35	165.10	165.10	-2.74%	1,286,133
Feb 27, 2026	168.55	171.50	167.60	169.75	169.75	-0.12%	507,796
Feb 26, 2026	170.60	171.20	168.45	169.95	169.95	-	2,168,145
Feb 25, 2026	168.45	170.30	168.00	169.95	169.95	1.10%	614,970
Feb 24, 2026	165.05	168.70	165.05	168.10	168.10	0.63%	298,424
Feb 23, 2026	167.60	169.45	166.45	167.05	167.05	-0.80%	179,856
Feb 20, 2026	166.00	169.95	165.90	168.40	168.40	1.17%	320,570
Feb 19, 2026	167.10	169.35	165.85	166.45	166.45	-0.48%	250,889
Feb 18, 2026	166.40	169.20	165.60	167.25	167.25	0.87%	533,891
Feb 17, 2026	164.45	166.00	163.95	165.80	165.80	0.64%	184,562
Feb 16, 2026	161.50	165.25	161.40	164.75	164.75	1.92%	418,332
Feb 13, 2026	162.10	163.35	161.15	161.65	161.65	-1.19%	378,004
Feb 12, 2026	163.00	164.60	162.05	163.60	163.60	0.06%	7,794,433
Feb 11, 2026	164.45	164.60	161.80	163.50	163.50	-0.67%	2,181,771
Feb 10, 2026	163.55	167.25	163.55	164.60	164.60	0.58%	3,857,114
Feb 9, 2026	163.10	164.10	162.25	163.65	163.65	0.37%	2,079,014
Feb 6, 2026	160.10	163.60	159.00	163.05	163.05	1.81%	1,270,131
Feb 5, 2026	162.30	162.30	159.45	160.15	160.15	-3.14%	549,355
Feb 4, 2026	164.75	165.90	162.80	165.35	160.35	1.60%	3,218,548
Feb 3, 2026	166.45	166.45	161.45	162.75	157.83	1.50%	4,668,468
Feb 2, 2026	162.50	162.90	157.70	160.35	155.50	-1.20%	914,412
Feb 1, 2026	164.40	166.75	159.05	162.30	157.39	-2.90%	657,154
Jan 30, 2026	167.55	167.95	165.25	167.15	162.10	-0.09%	449,407
Jan 29, 2026	168.35	171.90	165.75	167.30	162.24	-0.48%	540,882
Jan 28, 2026	160.90	168.50	160.90	168.10	163.02	5.06%	822,008
Jan 27, 2026	160.90	161.35	158.40	160.00	155.16	-0.71%	1,384,400
Jan 23, 2026	163.85	165.00	160.00	161.15	156.28	-1.47%	285,736
Jan 22, 2026	163.90	164.60	162.40	163.55	158.60	0.49%	578,684
Jan 21, 2026	161.00	165.30	159.80	162.75	157.83	1.09%	394,547
Jan 20, 2026	164.30	164.55	160.60	161.00	156.13	-2.16%	206,279
Jan 19, 2026	164.05	165.50	163.55	164.55	159.57	0.21%	142,135
Jan 16, 2026	165.25	166.20	163.50	164.20	159.23	-0.61%	1,136,393
Jan 14, 2026	165.25	166.55	164.25	165.20	160.20	-0.06%	7,400,623
Jan 13, 2026	168.20	168.20	164.10	165.30	160.30	-0.63%	231,180