BOM:532772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	180.75	180.75	174.10	174.60	174.60	-3.40%	41,734
May 8, 2026	186.25	186.25	175.95	180.75	180.75	-3.03%	129,677
May 7, 2026	193.35	193.35	185.75	186.40	186.40	-1.71%	59,477
May 6, 2026	183.85	192.20	180.00	189.65	189.65	5.13%	385,017
May 5, 2026	184.50	185.55	179.90	180.40	180.40	-3.04%	61,724
May 4, 2026	187.25	190.65	183.00	186.05	186.05	-0.37%	50,714
Apr 30, 2026	193.20	193.20	184.20	186.75	186.75	-2.23%	89,017
Apr 29, 2026	191.85	195.30	187.45	191.00	191.00	0.69%	285,832
Apr 28, 2026	190.90	193.00	189.00	189.70	189.70	-0.63%	27,105
Apr 27, 2026	199.25	205.75	189.50	190.90	190.90	-0.78%	155,026
Apr 24, 2026	191.15	195.90	188.50	192.40	192.40	0.34%	29,907
Apr 23, 2026	196.35	196.95	190.40	191.75	191.75	-1.89%	41,310
Apr 22, 2026	194.65	198.00	194.30	195.45	195.45	-0.31%	37,033
Apr 21, 2026	194.85	197.40	193.60	196.05	196.05	1.27%	44,958
Apr 20, 2026	190.50	195.65	189.95	193.60	193.60	1.87%	139,303
Apr 17, 2026	184.25	191.30	184.25	190.05	190.05	0.77%	62,705
Apr 16, 2026	189.50	190.65	184.50	188.60	188.60	-0.26%	46,384
Apr 15, 2026	185.00	189.90	185.00	189.10	189.10	2.19%	54,643
Apr 13, 2026	184.25	188.65	180.85	185.05	185.05	-1.80%	58,112
Apr 10, 2026	180.75	189.15	180.75	188.45	188.45	3.18%	96,595
Apr 9, 2026	189.65	189.65	181.80	182.65	182.65	-2.56%	44,923
Apr 8, 2026	179.90	191.45	178.20	187.45	187.45	7.48%	281,908
Apr 7, 2026	169.40	175.10	167.40	174.40	174.40	2.26%	40,145
Apr 6, 2026	164.80	171.40	162.40	170.55	170.55	2.86%	73,269
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