BOM:532483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	135.00	135.00	129.75	130.35	130.35	-4.54%	3,596,158
Mar 25, 2026	135.00	137.50	134.30	136.55	136.55	2.55%	917,792
Mar 24, 2026	133.30	134.55	131.65	133.15	133.15	2.82%	627,725
Mar 23, 2026	134.80	134.80	129.00	129.50	129.50	-5.06%	724,198
Mar 20, 2026	134.30	139.85	134.30	136.40	136.40	2.48%	1,428,137
Mar 19, 2026	133.95	136.15	131.90	133.10	133.10	-3.16%	598,899
Mar 18, 2026	137.40	138.35	136.50	137.45	137.45	0.70%	666,916
Mar 17, 2026	134.80	136.85	133.70	136.50	136.50	1.30%	802,166
Mar 16, 2026	134.40	135.40	131.50	134.75	134.75	-0.04%	1,004,112
Mar 13, 2026	139.50	139.60	134.45	134.80	134.80	-3.92%	981,764
Mar 12, 2026	138.80	142.90	136.20	140.30	140.30	0.72%	790,205
Mar 11, 2026	142.80	143.70	139.00	139.30	139.30	-2.04%	550,065
Mar 10, 2026	141.90	143.85	140.20	142.20	142.20	1.64%	581,125
Mar 9, 2026	140.40	141.20	136.25	139.90	139.90	-4.11%	1,015,662
Mar 6, 2026	147.25	149.30	145.60	145.90	145.90	-1.78%	1,149,363
Mar 5, 2026	148.00	149.75	145.80	148.55	148.55	1.16%	583,194
Mar 4, 2026	150.45	151.60	145.50	146.85	146.85	-4.36%	1,074,306
Mar 2, 2026	147.80	156.25	147.80	153.55	153.55	-2.48%	1,926,398
Feb 27, 2026	158.65	158.95	156.60	157.45	157.45	-0.91%	1,039,412
Feb 26, 2026	159.25	162.90	156.65	158.90	158.90	0.16%	1,587,669
Feb 25, 2026	157.25	159.55	157.00	158.65	158.65	1.02%	12,207,350
Feb 24, 2026	155.75	158.10	154.95	157.05	157.05	0.38%	1,290,356
Feb 23, 2026	155.00	157.10	154.75	156.45	156.45	1.46%	1,514,653
Feb 20, 2026	149.30	154.50	148.35	154.20	154.20	3.21%	971,122
Feb 19, 2026	151.95	152.65	148.75	149.40	149.40	-1.68%	1,107,772
Feb 18, 2026	149.50	152.45	149.40	151.95	151.95	1.91%	895,440
Feb 17, 2026	145.95	149.90	144.75	149.10	149.10	2.16%	1,430,507
Feb 16, 2026	141.40	146.30	140.05	145.95	145.95	2.96%	508,764
Feb 13, 2026	143.90	143.90	141.40	141.75	141.75	-2.11%	644,038
Feb 12, 2026	145.45	145.75	143.65	144.80	144.80	-0.45%	458,328
Feb 11, 2026	147.20	147.30	144.00	145.45	145.45	-0.95%	757,686
Feb 10, 2026	148.20	148.40	146.50	146.85	146.85	-0.74%	992,251
Feb 9, 2026	148.30	150.40	147.35	147.95	147.95	0.54%	609,807
Feb 6, 2026	148.45	149.10	144.85	147.15	147.15	-0.71%	442,698
Feb 5, 2026	148.15	149.55	147.55	148.20	148.20	0.47%	737,895
Feb 4, 2026	148.35	148.40	146.00	147.50	147.50	0.17%	726,575
Feb 3, 2026	151.80	157.10	147.00	147.25	147.25	0.61%	1,257,116
Feb 2, 2026	140.80	146.90	139.10	146.35	146.35	3.83%	1,178,133
Feb 1, 2026	147.25	148.90	138.05	140.95	140.95	-4.38%	1,473,824
Jan 30, 2026	150.95	150.95	146.70	147.40	147.40	-1.93%	1,222,513
Jan 29, 2026	158.25	160.80	148.95	150.30	150.30	-4.75%	6,061,998
Jan 28, 2026	155.10	158.20	152.30	157.80	157.80	1.97%	2,266,829
Jan 27, 2026	152.65	155.45	152.10	154.75	154.75	1.98%	1,143,073
Jan 23, 2026	155.20	156.80	151.00	151.75	151.75	-1.91%	2,636,137
Jan 22, 2026	151.05	155.60	151.05	154.70	154.70	2.65%	1,019,290
Jan 21, 2026	153.35	155.50	149.80	150.70	150.70	-1.89%	763,804
Jan 20, 2026	157.15	159.05	153.05	153.60	153.60	-2.10%	1,749,409
Jan 19, 2026	157.15	159.05	156.00	156.90	156.90	-0.10%	1,595,801
Jan 16, 2026	154.10	157.60	153.90	157.05	157.05	2.01%	2,484,628
Jan 14, 2026	151.10	154.60	150.50	153.95	153.95	2.06%	2,154,368