BOM:532772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	162.50	166.30	158.40	165.80	165.80	-0.51%	61,532
Apr 1, 2026	161.35	168.65	161.35	166.65	166.65	5.18%	92,058
Mar 30, 2026	164.70	164.70	157.90	158.45	158.45	-4.26%	47,835
Mar 27, 2026	171.20	171.90	165.00	165.50	165.50	-4.53%	100,838
Mar 25, 2026	172.35	177.20	172.35	173.35	173.35	1.11%	42,759
Mar 24, 2026	170.45	172.50	165.30	171.45	171.45	4.67%	35,401
Mar 23, 2026	169.10	169.15	161.85	163.80	163.80	-3.48%	46,348
Mar 20, 2026	170.75	178.40	169.05	169.70	169.70	0.09%	48,837
Mar 19, 2026	175.00	176.20	169.15	169.55	169.55	-5.67%	58,630
Mar 18, 2026	169.45	180.40	168.15	179.75	179.75	6.08%	43,869
Mar 17, 2026	168.95	170.00	165.50	169.45	169.45	0.33%	52,139
Mar 16, 2026	165.35	172.25	165.35	168.90	168.90	-0.24%	41,777
Mar 13, 2026	171.50	172.30	167.05	169.30	169.30	-2.65%	104,585
Mar 12, 2026	169.25	176.25	167.40	173.90	173.90	1.25%	49,448
Mar 11, 2026	173.20	177.75	171.00	171.75	171.75	-1.63%	16,409
Mar 10, 2026	170.00	175.40	168.50	174.60	174.60	4.05%	60,121
Mar 9, 2026	170.75	170.75	162.10	167.80	167.80	-2.10%	77,430
Mar 6, 2026	170.25	176.70	170.25	171.40	171.40	-1.12%	39,841
Mar 5, 2026	173.40	176.60	171.00	173.35	173.35	0.03%	44,704
Mar 4, 2026	178.40	178.40	171.20	173.30	173.30	-4.33%	77,127
Mar 2, 2026	179.60	184.50	177.50	181.15	181.15	-2.13%	57,407
Feb 27, 2026	188.00	190.05	182.60	185.10	185.10	-1.54%	71,962
Feb 26, 2026	191.35	192.85	187.30	188.00	188.00	-1.85%	46,463
Feb 25, 2026	187.45	191.75	186.60	191.55	191.55	2.19%	35,694
Feb 24, 2026	190.20	190.20	185.65	187.45	187.45	-1.39%	84,090
Feb 23, 2026	191.30	193.80	188.15	190.10	190.10	-0.50%	56,679
Feb 20, 2026	190.00	193.95	189.30	191.05	191.05	0.03%	50,332
Feb 19, 2026	197.70	197.70	189.95	191.00	191.00	-3.22%	44,473
Feb 18, 2026	195.45	198.00	195.20	197.35	197.35	0.41%	44,823
Feb 17, 2026	194.95	197.90	191.45	196.55	196.55	1.95%	54,954
Feb 16, 2026	186.75	194.55	186.75	192.80	192.80	1.47%	62,315
Feb 13, 2026	190.00	190.95	184.90	190.00	190.00	-0.39%	52,260
Feb 12, 2026	194.00	194.00	189.00	190.75	190.75	-1.65%	76,312
Feb 11, 2026	199.50	202.25	193.25	193.95	193.95	-2.27%	75,425
Feb 10, 2026	196.75	200.45	191.65	198.45	198.45	2.64%	134,717
Feb 9, 2026	193.50	196.00	190.05	193.35	193.35	0.52%	64,643
Feb 6, 2026	189.05	193.30	188.50	192.35	192.35	0.58%	179,601
Feb 5, 2026	193.10	196.25	189.80	191.25	191.25	-0.96%	43,439
Feb 4, 2026	191.90	194.30	191.05	193.10	193.10	0.16%	28,059
Feb 3, 2026	196.25	197.95	188.00	192.80	192.80	2.77%	73,890
Feb 2, 2026	182.85	189.95	179.80	187.60	187.60	4.34%	141,216
Feb 1, 2026	199.00	199.00	176.70	179.80	179.80	-9.92%	173,541
Jan 30, 2026	200.30	201.25	195.30	199.60	199.60	-0.65%	120,250
Jan 29, 2026	198.00	203.55	195.55	200.90	200.90	0.70%	130,887
Jan 28, 2026	197.20	203.00	193.80	199.50	199.50	-0.23%	225,157
Jan 27, 2026	187.20	202.00	187.20	199.95	199.95	9.50%	814,659
Jan 23, 2026	189.00	191.20	181.15	182.60	182.60	-3.31%	78,048
Jan 22, 2026	183.90	189.45	181.80	188.85	188.85	5.27%	134,489
Jan 21, 2026	179.95	184.05	176.70	179.40	179.40	-1.43%	142,888
Jan 20, 2026	192.95	192.95	181.30	182.00	182.00	-4.84%	122,769