BOM:532514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	146.25	150.20	146.25	148.25	148.25	-0.54%	397,294
Mar 25, 2026	152.00	153.85	148.55	149.05	149.05	-0.67%	246,382
Mar 24, 2026	152.25	152.30	147.35	150.05	150.05	1.35%	210,874
Mar 23, 2026	156.15	156.15	147.60	148.05	148.05	-5.43%	109,505
Mar 20, 2026	154.45	158.40	154.45	156.55	156.55	1.75%	159,808
Mar 19, 2026	155.05	158.35	153.15	153.85	153.85	-2.22%	197,151
Mar 18, 2026	157.00	159.45	156.90	157.35	157.35	0.35%	49,841
Mar 17, 2026	155.75	157.30	155.00	156.80	156.80	0.84%	119,901
Mar 16, 2026	156.05	157.50	152.40	155.50	155.50	-0.64%	126,891
Mar 13, 2026	161.70	165.10	156.00	156.50	156.50	-3.34%	109,719
Mar 12, 2026	164.65	164.80	157.90	161.90	161.90	-0.49%	385,182
Mar 11, 2026	157.95	166.35	157.90	162.70	162.70	3.20%	351,910
Mar 10, 2026	155.80	163.60	155.80	157.65	157.65	1.68%	167,589
Mar 9, 2026	153.30	155.50	152.10	155.05	155.05	-1.40%	78,707
Mar 6, 2026	159.00	159.20	156.15	157.25	157.25	-1.84%	103,114
Mar 5, 2026	157.55	163.50	157.55	160.20	160.20	1.75%	755,221
Mar 4, 2026	164.55	165.20	156.85	157.45	157.45	-5.61%	440,161
Mar 2, 2026	161.95	168.50	161.95	166.80	166.80	-2.54%	285,007
Feb 27, 2026	171.35	172.10	170.05	171.15	171.15	-0.67%	55,555
Feb 26, 2026	169.20	172.60	168.40	172.30	172.30	2.01%	211,872
Feb 25, 2026	170.85	171.50	168.35	168.90	168.90	-0.73%	112,618
Feb 24, 2026	169.85	171.45	168.20	170.15	170.15	0.15%	163,744
Feb 23, 2026	167.35	170.15	167.35	169.90	169.90	1.01%	116,013
Feb 20, 2026	167.05	168.60	165.05	168.20	168.20	0.12%	123,860
Feb 19, 2026	168.80	170.10	166.30	168.00	168.00	-0.41%	40,027
Feb 18, 2026	171.00	171.60	168.35	168.70	168.70	-2.12%	1,205,794
Feb 17, 2026	171.40	173.50	170.80	172.35	169.10	0.70%	99,735
Feb 16, 2026	169.00	172.80	166.95	171.15	167.92	2.79%	144,593
Feb 13, 2026	170.85	170.85	162.95	166.50	163.36	-1.80%	469,511
Feb 12, 2026	176.90	178.45	169.00	169.55	166.35	-3.77%	234,880
Feb 11, 2026	178.05	178.10	175.10	176.20	172.88	-0.62%	94,220
Feb 10, 2026	177.50	179.10	176.50	177.30	173.96	-0.08%	85,166
Feb 9, 2026	177.15	178.10	175.65	177.45	174.10	0.88%	52,019
Feb 6, 2026	172.35	176.30	172.00	175.90	172.58	1.53%	106,542
Feb 5, 2026	173.50	175.50	171.35	173.25	169.98	-0.20%	117,098
Feb 4, 2026	172.80	174.15	170.75	173.60	170.33	0.35%	137,610
Feb 3, 2026	175.65	177.95	170.95	173.00	169.74	-	106,631
Feb 2, 2026	174.10	174.90	170.20	173.00	169.74	-0.72%	129,747
Feb 1, 2026	178.70	178.75	173.25	174.25	170.96	-1.97%	53,098
Jan 30, 2026	180.25	180.25	176.50	177.75	174.40	-1.50%	86,716
Jan 29, 2026	175.10	182.10	175.10	180.45	177.05	3.11%	147,587
Jan 28, 2026	174.75	176.95	173.65	175.00	171.70	0.46%	103,015
Jan 27, 2026	176.50	176.50	171.25	174.20	170.92	-0.34%	115,914
Jan 23, 2026	179.15	179.55	174.20	174.80	171.50	-2.62%	55,356
Jan 22, 2026	177.75	180.10	177.50	179.50	176.12	1.73%	128,948
Jan 21, 2026	176.05	181.20	174.40	176.45	173.12	-0.17%	175,094
Jan 20, 2026	179.80	180.45	176.00	176.75	173.42	-1.91%	103,865
Jan 19, 2026	180.60	180.60	178.00	180.20	176.80	-0.28%	84,140
Jan 16, 2026	181.00	181.90	179.30	180.70	177.29	-0.36%	52,191
Jan 14, 2026	181.45	183.00	180.50	181.35	177.93	0.33%	37,660