BOM:532867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	190.00	201.00	190.00	197.35	197.35	3.54%	74,037
Apr 20, 2026	193.40	195.50	189.05	190.60	190.60	-1.60%	58,852
Apr 17, 2026	196.40	196.40	190.00	193.70	193.70	-0.36%	75,324
Apr 16, 2026	197.40	200.65	192.05	194.40	194.40	-0.64%	77,509
Apr 15, 2026	200.00	200.00	191.45	195.65	195.65	0.82%	58,668
Apr 13, 2026	193.20	195.15	189.30	194.05	194.05	-1.82%	66,007
Apr 10, 2026	195.75	199.20	195.75	197.65	197.65	1.75%	27,541
Apr 9, 2026	198.00	201.70	193.40	194.25	194.25	-2.14%	41,659
Apr 8, 2026	194.25	200.00	194.00	198.50	198.50	4.28%	105,088
Apr 7, 2026	194.45	198.45	189.00	190.35	190.35	-2.78%	67,439
Apr 6, 2026	189.15	198.35	189.15	195.80	195.80	2.11%	83,093
Apr 2, 2026	187.05	192.95	180.15	191.75	191.75	1.21%	108,370
Apr 1, 2026	199.55	199.55	187.00	189.45	189.45	0.48%	70,709
Mar 30, 2026	190.15	195.45	184.35	188.55	188.55	-4.63%	152,269
Mar 27, 2026	193.45	204.40	189.20	197.70	197.70	0.36%	318,646
Mar 25, 2026	194.20	219.65	194.00	197.00	197.00	2.67%	297,512
Mar 24, 2026	185.46	193.89	183.89	191.89	191.89	4.69%	309,390
Mar 23, 2026	191.85	191.85	172.45	183.29	183.29	-4.15%	145,600
Mar 20, 2026	190.24	195.22	190.00	191.22	191.22	0.56%	44,140
Mar 19, 2026	191.96	193.32	190.00	190.16	190.16	-0.94%	26,040
Mar 18, 2026	189.68	197.90	186.54	191.95	191.95	1.00%	57,430
Mar 17, 2026	189.86	191.70	186.13	190.05	190.05	0.10%	15,790
Mar 16, 2026	192.57	193.90	183.82	189.86	189.86	-1.39%	41,140
Mar 13, 2026	200.95	200.95	189.90	192.54	192.54	-3.08%	19,680
Mar 12, 2026	199.00	199.90	192.02	198.65	198.65	1.05%	10,610
Mar 11, 2026	195.43	198.80	194.88	196.58	196.58	0.60%	10,630
Mar 10, 2026	193.50	196.06	191.80	195.41	195.41	2.14%	7,200
Mar 9, 2026	188.23	191.90	185.75	191.32	191.32	-1.31%	25,380
Mar 6, 2026	196.08	196.44	192.27	193.85	193.85	-1.13%	12,830
Mar 5, 2026	192.48	196.44	191.29	196.08	196.08	1.87%	15,020
Mar 4, 2026	190.00	193.60	186.48	192.48	192.48	-1.15%	43,720
Mar 2, 2026	198.00	198.00	190.22	194.71	194.71	-2.33%	53,030
Feb 27, 2026	197.95	200.20	195.00	199.35	199.35	0.71%	18,680
Feb 26, 2026	196.70	199.90	196.09	197.95	197.95	0.63%	12,970
Feb 25, 2026	199.00	199.08	194.59	196.70	196.70	-1.33%	24,360
Feb 24, 2026	198.50	199.80	197.35	199.36	199.36	0.02%	13,550
Feb 23, 2026	199.51	201.19	198.01	199.31	199.31	0.40%	25,530
Feb 20, 2026	196.90	201.50	195.40	198.51	198.51	-0.74%	14,220
Feb 19, 2026	197.21	203.22	197.21	199.99	199.99	-1.13%	45,780
Feb 18, 2026	201.21	202.65	199.02	202.28	202.28	-0.08%	133,620
Feb 17, 2026	199.77	203.40	199.70	202.45	202.45	1.34%	16,660
Feb 16, 2026	203.04	204.16	197.77	199.76	199.76	-1.61%	33,000
Feb 13, 2026	207.73	207.79	201.15	203.04	203.04	-2.26%	11,650
Feb 12, 2026	194.20	212.40	194.20	207.73	207.73	5.93%	171,620
Feb 11, 2026	194.50	197.92	194.00	196.10	196.10	-0.04%	37,100
Feb 10, 2026	197.94	200.40	194.89	196.18	196.18	-0.89%	28,780
Feb 9, 2026	198.67	204.89	193.10	197.94	197.94	-0.37%	51,880
Feb 6, 2026	201.81	201.81	197.45	198.67	198.67	-2.90%	24,890
Feb 5, 2026	207.78	208.00	203.50	204.59	204.59	-1.53%	13,100
Feb 4, 2026	222.21	224.90	196.83	207.78	207.78	-2.13%	391,250