BOM:532922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	103.80	107.65	103.00	105.96	105.96	6.23%	253,922
Mar 30, 2026	103.05	103.05	99.15	99.75	99.75	-3.72%	266,898
Mar 27, 2026	106.00	106.00	102.80	103.60	103.60	-3.27%	293,210
Mar 25, 2026	107.85	108.30	105.10	107.10	107.10	3.23%	189,341
Mar 24, 2026	105.40	105.45	101.30	103.75	103.75	1.47%	149,870
Mar 23, 2026	103.95	103.95	100.55	102.25	102.25	-2.39%	187,437
Mar 20, 2026	106.55	107.75	104.05	104.75	104.75	-0.52%	153,077
Mar 19, 2026	109.05	109.90	104.65	105.30	105.30	-4.84%	141,676
Mar 18, 2026	108.40	113.00	108.40	110.65	110.65	2.08%	138,452
Mar 17, 2026	107.00	109.45	106.55	108.40	108.40	1.36%	114,015
Mar 16, 2026	107.45	110.50	105.40	106.95	106.95	-0.51%	188,022
Mar 13, 2026	107.15	109.85	104.55	107.50	107.50	-0.51%	162,346
Mar 12, 2026	106.00	110.30	104.95	108.05	108.05	-0.51%	143,248
Mar 11, 2026	110.00	114.30	108.15	108.60	108.60	-0.78%	182,577
Mar 10, 2026	108.00	109.85	106.00	109.45	109.45	3.65%	173,931
Mar 9, 2026	105.05	107.40	103.20	105.60	105.60	-3.52%	273,491
Mar 6, 2026	108.10	111.30	108.10	109.45	109.45	0.23%	146,682
Mar 5, 2026	108.95	110.15	106.35	109.20	109.20	1.16%	237,239
Mar 4, 2026	107.15	110.00	107.15	107.95	107.95	-4.43%	349,890
Mar 2, 2026	112.05	115.40	111.25	112.95	112.95	-1.35%	254,553
Feb 27, 2026	118.10	118.75	113.75	114.50	114.50	-3.05%	136,240
Feb 26, 2026	118.65	120.80	117.05	118.10	118.10	-0.17%	186,485
Feb 25, 2026	122.40	123.05	115.70	118.30	118.30	-2.79%	160,525
Feb 24, 2026	123.05	124.00	120.40	121.70	121.70	-1.26%	79,991
Feb 23, 2026	121.60	127.95	121.60	123.25	123.25	1.52%	359,408
Feb 20, 2026	122.00	126.10	120.30	121.40	121.40	-0.70%	225,362
Feb 19, 2026	127.60	128.80	121.40	122.25	122.25	-4.19%	126,314
Feb 18, 2026	123.35	130.65	121.70	127.60	127.60	5.02%	587,327
Feb 17, 2026	120.50	122.60	119.10	121.50	121.50	0.87%	113,724
Feb 16, 2026	121.10	123.70	118.25	120.45	120.45	-1.59%	228,158
Feb 13, 2026	124.50	124.85	121.50	122.40	122.40	-2.43%	320,429
Feb 12, 2026	124.25	127.90	123.10	125.45	125.45	0.12%	514,666
Feb 11, 2026	121.85	129.15	120.70	125.30	125.30	3.04%	2,838,843
Feb 10, 2026	111.30	123.00	111.30	121.60	121.60	9.25%	3,095,313
Feb 9, 2026	106.05	111.85	106.00	111.30	111.30	5.50%	133,881
Feb 6, 2026	105.35	107.00	104.60	105.50	105.50	-1.86%	58,361
Feb 5, 2026	109.25	109.25	106.45	107.50	107.50	-1.65%	62,792
Feb 4, 2026	106.95	109.90	105.00	109.30	109.30	2.20%	95,785
Feb 3, 2026	107.60	108.80	104.80	106.95	106.95	2.89%	178,957
Feb 2, 2026	102.05	104.50	100.60	103.95	103.95	1.81%	66,979
Feb 1, 2026	106.40	106.40	99.10	102.10	102.10	-4.18%	167,640
Jan 30, 2026	104.90	107.75	104.00	106.55	106.55	0.38%	109,497
Jan 29, 2026	105.35	106.50	104.40	106.15	106.15	0.76%	115,146
Jan 28, 2026	103.10	105.80	103.05	105.35	105.35	2.23%	112,101
Jan 27, 2026	102.65	104.95	101.40	103.05	103.05	-1.10%	118,612
Jan 23, 2026	108.00	108.90	103.50	104.20	104.20	-3.07%	133,409
Jan 22, 2026	106.45	107.95	105.35	107.50	107.50	3.12%	57,025
Jan 21, 2026	102.20	104.95	99.00	104.25	104.25	2.06%	240,530
Jan 20, 2026	106.75	106.80	101.80	102.15	102.15	-4.40%	106,104
Jan 19, 2026	105.55	107.70	105.55	106.85	106.85	-1.29%	70,306