BOM:533248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	158.00	159.55	155.80	158.65	158.65	0.38%	80,170
Apr 20, 2026	160.75	161.45	157.25	158.05	158.05	-1.74%	112,969
Apr 17, 2026	157.25	161.85	157.15	160.85	160.85	2.22%	136,502
Apr 16, 2026	154.75	159.30	152.75	157.35	157.35	2.24%	82,407
Apr 15, 2026	152.25	154.60	152.00	153.90	153.90	2.81%	50,594
Apr 13, 2026	150.00	151.30	148.15	149.70	149.70	-2.25%	63,335
Apr 10, 2026	151.25	154.10	150.25	153.15	153.15	2.48%	86,998
Apr 9, 2026	153.55	154.60	148.50	149.45	149.45	-2.61%	125,997
Apr 8, 2026	153.00	155.50	150.00	153.45	153.45	3.82%	95,967
Apr 7, 2026	144.90	148.60	144.50	147.80	147.80	0.54%	132,889
Apr 6, 2026	145.35	147.65	143.40	147.00	147.00	0.86%	38,016
Apr 2, 2026	146.15	146.15	141.80	145.75	145.75	-0.61%	27,942
Apr 1, 2026	150.00	150.05	143.30	146.65	146.65	2.95%	79,988
Mar 30, 2026	146.00	147.20	142.00	142.45	142.45	-2.16%	84,300
Mar 27, 2026	149.65	150.45	145.20	145.60	145.60	-2.87%	57,268
Mar 25, 2026	149.95	152.50	149.15	149.90	149.90	1.22%	59,477
Mar 24, 2026	149.80	149.80	146.50	148.10	148.10	2.56%	48,221
Mar 23, 2026	148.75	151.00	143.50	144.40	144.40	-5.03%	87,891
Mar 20, 2026	149.65	153.95	149.65	152.05	152.05	1.77%	99,906
Mar 19, 2026	152.40	153.75	148.85	149.40	149.40	-3.05%	27,838
Mar 18, 2026	152.10	155.70	151.80	154.10	154.10	1.31%	34,509
Mar 17, 2026	150.15	152.95	149.80	152.10	152.10	0.90%	30,979
Mar 16, 2026	152.05	153.15	148.25	150.75	150.75	-0.76%	100,848
Mar 13, 2026	159.35	159.35	151.50	151.90	151.90	-4.74%	44,082
Mar 12, 2026	159.80	160.80	156.20	159.45	159.45	-0.19%	61,491
Mar 11, 2026	162.50	164.25	159.25	159.75	159.75	-1.21%	68,727
Mar 10, 2026	158.85	162.50	157.15	161.70	161.70	2.50%	85,098
Mar 9, 2026	163.05	163.05	156.20	157.75	157.75	-5.03%	92,707
Mar 6, 2026	163.30	168.50	163.30	166.10	166.10	0.58%	32,909
Mar 5, 2026	161.15	165.90	161.15	165.15	165.15	1.63%	41,653
Mar 4, 2026	168.05	168.75	162.00	162.50	162.50	-5.61%	79,907
Mar 2, 2026	169.35	173.60	168.25	172.15	172.15	-2.57%	85,436
Feb 27, 2026	178.15	178.80	175.70	176.70	176.70	-1.26%	22,996
Feb 26, 2026	178.25	180.85	178.15	178.95	178.95	0.34%	48,242
Feb 25, 2026	174.70	180.80	174.70	178.35	178.35	2.09%	49,468
Feb 24, 2026	177.00	177.00	172.90	174.70	174.70	-1.52%	22,147
Feb 23, 2026	175.40	179.25	175.40	177.40	177.40	1.20%	29,221
Feb 20, 2026	171.45	176.70	171.45	175.30	175.30	1.83%	28,814
Feb 19, 2026	177.90	178.05	171.45	172.15	172.15	-3.45%	33,542
Feb 18, 2026	178.35	179.90	176.20	178.30	178.30	0.48%	28,942
Feb 17, 2026	172.75	177.90	172.70	177.45	177.45	2.66%	22,998
Feb 16, 2026	177.50	177.50	172.10	172.85	172.85	-2.54%	23,617
Feb 13, 2026	175.10	179.70	175.00	177.35	177.35	0.74%	40,868
Feb 12, 2026	177.60	179.15	174.70	176.05	176.05	-1.18%	45,076
Feb 11, 2026	181.10	183.20	174.30	178.15	178.15	-3.21%	205,183
Feb 10, 2026	179.75	184.95	178.25	184.05	184.05	2.25%	39,584
Feb 9, 2026	175.10	180.95	175.00	180.00	180.00	3.03%	47,656
Feb 6, 2026	169.05	175.35	168.50	174.70	174.70	2.86%	53,008
Feb 5, 2026	168.80	171.80	167.75	169.85	169.85	0.83%	32,519
Feb 4, 2026	169.20	169.60	166.10	168.45	168.45	-0.68%	48,634