BOM:532209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	131.30	135.00	131.30	132.25	132.25	0.76%	448,525
Apr 20, 2026	131.40	134.95	129.10	131.25	131.25	0.04%	369,050
Apr 17, 2026	132.80	133.20	130.75	131.20	131.20	-0.91%	413,745
Apr 16, 2026	128.85	132.90	127.15	132.40	132.40	4.13%	383,527
Apr 15, 2026	125.15	129.65	124.30	127.15	127.15	2.58%	645,123
Apr 13, 2026	120.80	124.40	117.35	123.95	123.95	0.65%	208,081
Apr 10, 2026	123.15	124.60	122.10	123.15	123.15	1.32%	157,391
Apr 9, 2026	123.30	127.30	121.15	121.55	121.55	-1.34%	365,840
Apr 8, 2026	121.65	123.80	119.45	123.20	123.20	5.57%	288,481
Apr 7, 2026	115.55	117.70	114.15	116.70	116.70	0.82%	167,540
Apr 6, 2026	113.15	116.75	110.80	115.75	115.75	1.89%	470,875
Apr 2, 2026	113.50	114.35	109.85	113.60	113.60	-0.57%	225,633
Apr 1, 2026	113.95	115.20	111.85	114.25	114.25	3.86%	448,636
Mar 30, 2026	112.60	113.80	109.30	110.00	110.00	-3.80%	416,795
Mar 27, 2026	117.50	118.65	113.30	114.35	114.35	-3.13%	209,074
Mar 25, 2026	114.65	119.70	114.65	118.05	118.05	4.38%	494,941
Mar 24, 2026	113.15	114.80	111.10	113.10	113.10	3.52%	394,695
Mar 23, 2026	115.90	116.20	108.10	109.25	109.25	-8.00%	370,114
Mar 20, 2026	120.00	123.65	118.10	118.75	118.75	0.08%	450,018
Mar 19, 2026	120.95	123.30	117.60	118.65	118.65	-3.89%	226,230
Mar 18, 2026	119.80	124.45	119.80	123.45	123.45	1.94%	449,693
Mar 17, 2026	123.75	123.85	119.20	121.10	121.10	-2.06%	306,164
Mar 16, 2026	121.00	125.55	116.45	123.65	123.65	1.98%	1,111,183
Mar 13, 2026	126.50	127.75	119.50	121.25	121.25	-4.98%	718,014
Mar 12, 2026	123.05	128.45	120.65	127.60	127.60	1.71%	1,111,897
Mar 11, 2026	120.90	125.80	120.70	125.45	125.45	3.76%	1,451,593
Mar 10, 2026	114.00	121.25	112.80	120.90	120.90	7.99%	907,041
Mar 9, 2026	114.25	114.80	108.70	111.95	111.95	-5.65%	864,045
Mar 6, 2026	121.85	122.75	117.90	118.65	118.65	-1.86%	327,431
Mar 5, 2026	118.40	121.45	117.00	120.90	120.90	4.04%	314,663
Mar 4, 2026	116.10	118.40	112.90	116.20	116.20	-3.17%	850,752
Mar 2, 2026	116.00	120.85	116.00	120.00	120.00	-1.03%	653,766
Feb 27, 2026	120.60	123.55	119.50	121.25	121.25	-	1,737,487
Feb 26, 2026	114.05	122.20	113.20	121.25	121.25	7.92%	2,799,987
Feb 25, 2026	111.95	113.95	109.50	112.35	112.35	2.14%	562,084
Feb 24, 2026	106.00	115.40	105.25	110.00	110.00	3.33%	1,643,333
Feb 23, 2026	103.70	106.80	103.70	106.45	106.45	2.75%	498,452
Feb 20, 2026	103.00	104.30	102.55	103.60	103.60	0.39%	74,072
Feb 19, 2026	105.15	105.70	102.65	103.20	103.20	-1.81%	50,103
Feb 18, 2026	104.70	106.00	104.70	105.10	105.10	0.48%	140,670
Feb 17, 2026	102.60	105.70	102.50	104.60	104.60	1.80%	203,890
Feb 16, 2026	101.95	102.95	100.70	102.75	102.75	1.33%	65,993
Feb 13, 2026	102.90	102.90	101.00	101.40	101.40	-2.12%	198,462
Feb 12, 2026	104.90	104.90	102.75	103.60	103.60	-1.38%	164,179
Feb 11, 2026	105.85	105.90	103.70	105.05	105.05	-0.33%	91,236
Feb 10, 2026	105.40	106.50	105.10	105.40	105.40	-0.05%	71,370
Feb 9, 2026	104.20	106.00	104.20	105.45	105.45	2.18%	202,916
Feb 6, 2026	103.40	104.10	101.90	103.20	103.20	-0.82%	69,028
Feb 5, 2026	102.80	105.40	102.80	104.05	104.05	-1.00%	70,098
Feb 4, 2026	103.10	105.70	102.70	105.10	105.10	1.94%	183,959