BOM:532155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	157.50	162.45	157.50	160.80	160.80	1.97%	469,519
Apr 20, 2026	158.45	158.90	156.05	157.70	157.70	-0.06%	300,523
Apr 17, 2026	160.30	160.30	157.20	157.80	157.80	-0.69%	489,017
Apr 16, 2026	157.75	159.20	156.90	158.90	158.90	1.76%	667,093
Apr 15, 2026	157.40	157.40	155.10	156.15	156.15	1.63%	305,854
Apr 13, 2026	149.85	154.30	149.40	153.65	153.65	-0.26%	318,221
Apr 10, 2026	153.85	155.00	151.95	154.05	154.05	1.25%	629,926
Apr 9, 2026	153.40	154.65	151.30	152.15	152.15	-0.75%	646,075
Apr 8, 2026	152.70	156.40	151.20	153.30	153.30	5.54%	1,253,514
Apr 7, 2026	143.95	145.75	141.05	145.25	145.25	1.47%	1,120,091
Apr 6, 2026	141.90	143.50	140.20	143.15	143.15	1.06%	495,971
Apr 2, 2026	139.45	141.95	137.50	141.65	141.65	0.71%	629,877
Apr 1, 2026	143.05	143.05	139.45	140.65	140.65	2.14%	383,707
Mar 30, 2026	135.95	140.25	135.15	137.70	137.70	0.40%	524,073
Mar 27, 2026	139.15	139.70	136.60	137.15	137.15	-1.44%	956,687
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