BOM:532483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	143.95	144.90	143.00	144.35	144.35	1.16%	555,814
Apr 20, 2026	143.05	144.45	141.30	142.70	142.70	0.25%	560,379
Apr 17, 2026	140.90	142.80	139.85	142.35	142.35	0.92%	1,336,499
Apr 16, 2026	142.45	143.30	139.80	141.05	141.05	-0.53%	1,940,698
Apr 15, 2026	142.15	143.65	140.50	141.80	141.80	2.09%	1,657,099
Apr 13, 2026	134.55	139.35	134.55	138.90	138.90	-0.86%	648,271
Apr 10, 2026	140.10	140.60	139.00	140.10	140.10	1.60%	684,471
Apr 9, 2026	139.05	140.55	137.10	137.90	137.90	-0.90%	1,006,609
Apr 8, 2026	136.70	139.65	134.60	139.15	139.15	7.45%	1,158,875
Apr 7, 2026	130.35	130.70	128.45	129.50	129.50	-0.73%	921,683
Apr 6, 2026	127.00	130.90	125.00	130.45	130.45	2.68%	1,814,813
Apr 2, 2026	123.15	127.85	121.80	127.05	127.05	-0.24%	1,374,941
Apr 1, 2026	128.60	129.55	126.25	127.35	127.35	3.08%	1,289,717
Mar 30, 2026	128.00	128.45	123.00	123.55	123.55	-5.22%	1,219,203
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