BOM:532555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	390.10	400.75	390.10	397.90	397.90	1.08%	807,051
Apr 17, 2026	392.25	396.25	388.50	393.65	393.65	0.73%	615,388
Apr 16, 2026	396.30	397.20	387.60	390.80	390.80	-0.47%	1,069,508
Apr 15, 2026	391.85	394.00	387.15	392.65	392.65	1.68%	661,887
Apr 13, 2026	375.10	387.90	374.05	386.15	386.15	1.54%	1,182,918
Apr 10, 2026	381.45	384.30	372.05	380.30	380.30	0.49%	550,310
Apr 9, 2026	378.00	384.15	376.95	378.45	378.45	1.12%	1,575,500
Apr 8, 2026	373.00	375.65	368.25	374.25	374.25	1.41%	2,156,326
Apr 7, 2026	360.10	369.85	360.10	369.05	369.05	0.79%	584,018
Apr 6, 2026	358.20	366.70	355.75	366.15	366.15	1.71%	381,419
Apr 2, 2026	360.00	361.40	352.10	360.00	360.00	-1.33%	902,264
Apr 1, 2026	378.15	381.05	361.55	364.85	364.85	-1.64%	788,789
Mar 30, 2026	373.60	377.70	369.35	370.95	370.95	-1.32%	861,792
Mar 27, 2026	379.05	379.70	374.80	375.90	375.90	-0.66%	389,386
Mar 25, 2026	376.00	380.90	375.50	378.40	378.40	0.79%	1,423,243
Mar 24, 2026	377.40	378.05	371.00	375.45	375.45	0.78%	335,835
Mar 23, 2026	377.85	379.30	369.45	372.55	372.55	-2.17%	473,210
Mar 20, 2026	376.90	383.45	375.70	380.80	380.80	1.83%	637,279
Mar 19, 2026	374.90	380.85	373.05	373.95	373.95	-1.20%	339,967
Mar 18, 2026	384.35	386.50	377.55	378.50	378.50	-1.29%	333,102
Mar 17, 2026	382.95	385.95	378.40	383.45	383.45	0.33%	298,618
Mar 16, 2026	383.65	388.00	375.70	382.20	382.20	-0.59%	433,349
Mar 13, 2026	390.65	394.50	383.10	384.45	384.45	-1.57%	1,179,850
Mar 12, 2026	379.60	392.40	375.55	390.60	390.60	2.79%	1,117,164
Mar 11, 2026	377.30	383.95	376.65	380.00	380.00	0.72%	420,873
Mar 10, 2026	384.00	385.00	374.90	377.30	377.30	0.23%	402,216
Mar 9, 2026	376.05	378.95	371.45	376.45	376.45	-1.05%	431,158
Mar 6, 2026	377.95	385.50	374.85	380.45	380.45	0.61%	653,278
Mar 5, 2026	367.15	379.80	366.45	378.15	378.15	3.36%	2,012,936
Mar 4, 2026	372.10	373.05	364.05	365.85	365.85	-3.07%	543,529
Mar 2, 2026	351.75	378.70	351.75	377.45	377.45	-1.15%	748,570
Feb 27, 2026	381.80	385.10	380.20	381.85	381.85	-	1,206,838
Feb 26, 2026	384.95	386.00	378.30	381.85	381.85	-0.79%	449,207
Feb 25, 2026	382.25	388.50	382.25	384.90	384.90	0.56%	1,241,075
Feb 24, 2026	375.40	385.00	373.50	382.75	382.75	1.94%	1,511,003
Feb 23, 2026	373.55	376.50	372.05	375.45	375.45	0.64%	857,625
Feb 20, 2026	361.15	373.80	361.15	373.05	373.05	2.73%	3,509,066
Feb 19, 2026	368.20	370.75	362.15	363.15	363.15	-1.38%	94,658
Feb 18, 2026	368.75	370.65	367.40	368.25	368.25	-0.03%	1,799,265
Feb 17, 2026	369.55	369.55	366.20	368.35	368.35	-0.20%	316,208
Feb 16, 2026	361.90	369.60	361.90	369.10	369.10	1.69%	689,957
Feb 13, 2026	366.60	368.00	362.45	362.95	362.95	-1.40%	252,010
Feb 12, 2026	368.60	372.00	366.85	368.10	368.10	-0.09%	377,905
Feb 11, 2026	368.50	369.00	366.00	368.45	368.45	0.45%	159,732
Feb 10, 2026	361.85	368.10	361.35	366.80	366.80	1.37%	268,310
Feb 9, 2026	366.20	368.35	361.15	361.85	361.85	-0.89%	338,268
Feb 6, 2026	360.65	365.70	360.65	365.10	365.10	-0.49%	221,356
Feb 5, 2026	369.05	370.70	365.00	366.90	364.15	-0.11%	471,247
Feb 4, 2026	359.35	368.50	357.40	367.30	364.55	2.44%	1,393,097
Feb 3, 2026	365.40	365.40	353.65	358.55	355.86	2.33%	582,375