BOM:532524 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	185.40	197.85	185.00	191.95	191.95	3.87%	254,503
Apr 17, 2026	186.25	187.80	182.10	184.80	184.80	1.09%	129,963
Apr 16, 2026	174.55	185.50	174.55	182.80	182.80	4.13%	476,956
Apr 15, 2026	172.95	176.00	172.20	175.55	175.55	3.54%	96,849
Apr 13, 2026	163.65	170.45	161.80	169.55	169.55	1.89%	75,427
Apr 10, 2026	166.65	167.90	166.20	166.40	166.40	-0.15%	43,751
Apr 9, 2026	167.50	168.45	165.65	166.65	166.65	-1.24%	47,675
Apr 8, 2026	165.50	169.40	165.00	168.75	168.75	3.69%	83,880
Apr 7, 2026	166.40	166.40	161.90	162.75	162.75	-1.30%	26,995
Apr 6, 2026	166.40	166.70	163.00	164.90	164.90	-0.24%	46,852
Apr 2, 2026	165.10	165.75	161.80	165.30	165.30	-1.11%	29,625
Apr 1, 2026	159.05	167.70	159.05	167.15	167.15	6.03%	65,434
Mar 30, 2026	163.00	163.00	157.00	157.65	157.65	-3.28%	40,724
Mar 27, 2026	162.05	164.50	160.60	163.00	163.00	0.43%	62,462
Mar 25, 2026	162.55	165.10	161.90	162.30	162.30	0.43%	50,842
Mar 24, 2026	164.35	164.40	159.60	161.60	161.60	1.48%	66,934
Mar 23, 2026	162.90	163.75	157.95	159.25	159.25	-3.60%	74,473
Mar 20, 2026	161.10	167.05	161.10	165.20	165.20	3.12%	64,389
Mar 19, 2026	162.50	163.65	159.60	160.20	160.20	-2.17%	35,722
Mar 18, 2026	159.10	164.75	159.05	163.75	163.75	2.92%	52,191
Mar 17, 2026	156.55	159.60	156.55	159.10	159.10	1.08%	44,739
Mar 16, 2026	158.10	159.65	155.45	157.40	157.40	-0.63%	37,678
Mar 13, 2026	161.65	163.00	157.75	158.40	158.40	-1.55%	85,454
Mar 12, 2026	156.60	164.05	154.35	160.90	160.90	2.13%	72,993
Mar 11, 2026	157.85	161.50	157.25	157.55	157.55	-0.22%	26,926
Mar 10, 2026	155.95	158.60	154.20	157.90	157.90	2.67%	45,844
Mar 9, 2026	155.50	156.70	152.55	153.80	153.80	-2.69%	60,568
Mar 6, 2026	159.95	161.60	157.65	158.05	158.05	-0.75%	44,931
Mar 5, 2026	157.45	160.35	157.00	159.25	159.25	1.18%	69,424
Mar 4, 2026	164.85	164.85	156.45	157.40	157.40	-3.32%	59,918
Mar 2, 2026	162.85	167.60	160.60	162.80	162.80	-2.16%	87,254
Feb 27, 2026	162.40	168.40	162.40	166.40	166.40	1.40%	46,686
Feb 26, 2026	165.55	166.20	163.50	164.10	164.10	-0.94%	41,631
Feb 25, 2026	165.70	166.60	164.00	165.65	165.65	-	22,593
Feb 24, 2026	168.40	168.40	163.05	165.65	165.65	-1.60%	51,228
Feb 23, 2026	168.80	169.55	166.50	168.35	168.35	-0.24%	40,202
Feb 20, 2026	170.30	170.30	166.20	168.75	168.75	-1.55%	43,863
Feb 19, 2026	174.90	175.35	170.55	171.40	168.40	-1.97%	44,576
Feb 18, 2026	176.35	176.35	172.05	174.85	171.79	0.20%	81,896
Feb 17, 2026	173.65	176.25	172.90	174.50	171.45	0.93%	47,272
Feb 16, 2026	179.60	179.60	170.10	172.90	169.87	-6.52%	175,576
Feb 13, 2026	183.75	185.90	181.90	184.95	181.71	-0.38%	74,660
Feb 12, 2026	189.50	190.00	184.40	185.65	182.40	-2.42%	65,059
Feb 11, 2026	190.35	192.05	189.00	190.25	186.92	0.42%	50,515
Feb 10, 2026	189.05	191.40	187.80	189.45	186.13	1.07%	99,154
Feb 9, 2026	181.90	188.35	181.00	187.45	184.17	3.76%	109,140
Feb 6, 2026	179.90	181.60	177.50	180.65	177.49	-0.08%	61,702
Feb 5, 2026	181.30	183.10	179.90	180.80	177.64	-0.60%	41,136
Feb 4, 2026	175.30	183.90	175.00	181.90	178.72	3.68%	99,913
Feb 3, 2026	174.05	177.25	169.45	175.45	172.38	3.33%	101,367