BOM:532522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	273.90	278.25	271.25	277.65	277.65	2.06%	66,621
Apr 20, 2026	274.45	274.85	270.10	272.05	272.05	-0.37%	62,085
Apr 17, 2026	273.45	275.10	270.20	273.05	273.05	0.55%	132,949
Apr 16, 2026	268.10	273.75	268.10	271.55	271.55	0.22%	74,319
Apr 15, 2026	270.05	272.30	267.90	270.95	270.95	2.46%	178,905
Apr 13, 2026	263.05	265.95	259.00	264.45	264.45	-2.33%	218,824
Apr 10, 2026	271.10	274.55	268.65	270.75	270.75	-0.17%	56,420
Apr 9, 2026	267.85	272.55	262.10	271.20	271.20	0.33%	329,837
Apr 8, 2026	280.25	280.25	265.95	270.30	270.30	5.98%	507,230
Apr 7, 2026	252.40	256.45	249.70	255.05	255.05	0.16%	81,729
Apr 6, 2026	254.60	255.50	248.60	254.65	254.65	-	101,818
Apr 2, 2026	255.05	255.25	247.05	254.65	254.65	-1.26%	65,533
Apr 1, 2026	257.55	263.05	253.00	257.90	257.90	3.85%	458,247
Mar 30, 2026	242.50	253.55	240.90	248.35	248.35	0.96%	139,123
Mar 27, 2026	250.45	254.35	245.00	246.00	246.00	-1.58%	218,472
Mar 25, 2026	247.75	251.15	244.75	249.95	249.95	3.33%	162,207
Mar 24, 2026	243.00	244.90	236.45	241.90	241.90	1.64%	282,027
Mar 23, 2026	248.70	252.00	235.45	238.00	238.00	-7.61%	580,605
Mar 20, 2026	272.15	274.25	257.00	257.60	257.60	-5.08%	451,013
Mar 19, 2026	285.00	285.00	269.30	271.40	271.40	-6.83%	149,690
Mar 18, 2026	288.75	295.45	287.25	291.30	291.30	1.23%	74,417
Mar 17, 2026	286.95	289.60	281.95	287.75	287.75	1.64%	34,389
Mar 16, 2026	281.05	287.90	280.50	283.10	283.10	-1.10%	79,687
Mar 13, 2026	297.00	297.00	285.20	286.25	286.25	-3.49%	65,969
Mar 12, 2026	291.00	301.90	287.95	296.60	296.60	2.36%	263,071
Mar 11, 2026	291.20	296.50	287.95	289.75	289.75	-0.10%	68,251
Mar 10, 2026	287.85	292.20	284.75	290.05	290.05	4.17%	213,159
Mar 9, 2026	284.70	286.60	274.05	278.45	278.45	-3.95%	219,767
Mar 6, 2026	290.45	296.50	287.10	289.90	289.90	-1.09%	419,614
Mar 5, 2026	279.00	294.75	278.25	293.10	293.10	4.49%	588,210
Mar 4, 2026	296.55	296.60	273.00	280.50	280.50	-9.27%	950,981
Mar 2, 2026	315.05	321.00	306.55	309.15	309.15	-4.39%	94,709
Feb 27, 2026	314.05	326.40	314.05	323.35	323.35	1.99%	312,760
Feb 26, 2026	313.75	317.70	312.80	317.05	317.05	1.07%	32,141
Feb 25, 2026	305.05	316.25	305.05	313.70	313.70	1.82%	178,961
Feb 24, 2026	306.30	310.50	302.60	308.10	308.10	0.59%	57,385
Feb 23, 2026	306.95	308.00	304.45	306.30	306.30	-0.07%	27,586
Feb 20, 2026	302.00	307.55	300.95	306.50	306.50	1.61%	43,246
Feb 19, 2026	304.60	306.95	300.45	301.65	301.65	-0.77%	48,356
Feb 18, 2026	296.70	308.75	292.80	304.00	304.00	2.48%	162,784
Feb 17, 2026	294.00	297.10	292.50	296.65	296.65	0.76%	18,537
Feb 16, 2026	287.55	295.00	287.40	294.40	294.40	1.31%	33,947
Feb 13, 2026	292.30	294.70	286.15	290.60	290.60	-2.14%	44,694
Feb 12, 2026	303.50	305.30	295.60	296.95	296.95	-2.25%	112,463
Feb 11, 2026	301.60	304.40	301.00	303.80	303.80	-0.03%	68,781
Feb 10, 2026	299.20	305.05	297.50	303.90	303.90	1.33%	76,883
Feb 9, 2026	294.05	301.60	294.05	299.90	299.90	1.27%	92,600
Feb 6, 2026	299.70	299.70	294.20	296.15	296.15	-0.82%	19,253
Feb 5, 2026	298.40	300.95	297.00	298.60	298.60	0.10%	35,710
Feb 4, 2026	298.25	302.20	295.45	298.30	298.30	0.40%	55,026