BOM:535789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	145.05	150.70	144.90	148.40	148.40	0.95%	1,632,574
Mar 25, 2026	144.40	155.30	143.10	147.00	147.00	6.21%	4,200,119
Mar 24, 2026	135.50	139.65	129.65	138.40	138.40	6.50%	682,379
Mar 23, 2026	136.00	136.45	129.00	129.95	129.95	-5.73%	3,103,608
Mar 20, 2026	137.35	142.35	137.00	137.85	137.85	0.92%	472,632
Mar 19, 2026	141.10	141.10	136.05	136.60	136.60	-3.19%	202,966
Mar 18, 2026	140.00	142.90	140.00	141.10	141.10	1.36%	598,113
Mar 17, 2026	138.05	142.10	138.05	139.20	139.20	0.83%	219,548
Mar 16, 2026	140.55	140.90	137.55	138.05	138.05	-1.57%	483,938
Mar 13, 2026	142.05	142.80	139.30	140.25	140.25	-1.48%	197,755
Mar 12, 2026	145.85	145.85	141.95	142.35	142.35	-2.10%	115,168
Mar 11, 2026	145.35	149.25	144.80	145.40	145.40	0.28%	206,139
Mar 10, 2026	144.35	145.80	141.65	145.00	145.00	2.18%	260,908
Mar 9, 2026	138.05	142.55	137.25	141.90	141.90	-0.32%	973,178
Mar 6, 2026	144.50	147.10	142.00	142.35	142.35	-1.86%	104,511
Mar 5, 2026	142.05	145.85	142.05	145.05	145.05	1.97%	176,923
Mar 4, 2026	143.75	144.00	140.00	142.25	142.25	-2.47%	277,086
Mar 2, 2026	137.05	149.20	137.05	145.85	145.85	-2.70%	222,952
Feb 27, 2026	153.80	154.85	149.00	149.90	149.90	-2.47%	262,543
Feb 26, 2026	157.95	158.15	153.00	153.70	153.70	-2.94%	483,314
Feb 25, 2026	154.50	162.00	153.70	158.35	158.35	3.33%	990,424
Feb 24, 2026	155.00	156.50	148.95	153.25	153.25	-0.87%	572,679
Feb 23, 2026	154.65	155.15	152.20	154.60	154.60	0.45%	368,269
Feb 20, 2026	151.50	154.90	151.40	153.90	153.90	1.65%	715,569
Feb 19, 2026	149.00	151.70	149.00	151.40	151.40	1.85%	642,823
Feb 18, 2026	148.05	149.65	147.50	148.65	148.65	0.92%	156,412
Feb 17, 2026	146.15	148.50	146.15	147.30	147.30	-0.10%	65,327
Feb 16, 2026	145.80	148.75	143.60	147.45	147.45	2.36%	423,559
Feb 13, 2026	148.40	148.40	143.25	144.05	144.05	-1.84%	257,124
Feb 12, 2026	147.95	148.45	145.95	146.75	146.75	-1.15%	197,903
Feb 11, 2026	148.15	149.35	146.30	148.45	148.45	0.81%	347,489
Feb 10, 2026	149.40	150.15	146.90	147.25	147.25	-1.44%	347,826
Feb 9, 2026	146.55	150.05	146.55	149.40	149.40	2.47%	342,540
Feb 6, 2026	146.40	146.85	144.05	145.80	145.80	0.10%	143,724
Feb 5, 2026	149.70	149.70	144.95	145.65	145.65	-2.77%	196,259
Feb 4, 2026	147.95	152.15	146.20	149.80	149.80	0.91%	341,036
Feb 3, 2026	150.55	151.25	146.90	148.45	148.45	1.16%	356,604
Feb 2, 2026	142.85	147.25	141.25	146.75	146.75	2.59%	354,824
Feb 1, 2026	150.00	150.15	141.80	143.05	143.05	-4.89%	214,657
Jan 30, 2026	147.35	152.50	144.90	150.40	150.40	1.93%	462,804
Jan 29, 2026	141.70	148.55	141.70	147.55	147.55	4.13%	560,321
Jan 28, 2026	140.65	143.65	139.95	141.70	141.70	1.98%	1,145,592
Jan 27, 2026	140.00	140.30	135.65	138.95	138.95	0.07%	602,281
Jan 23, 2026	141.30	142.75	138.55	138.85	138.85	-0.68%	222,836
Jan 22, 2026	140.15	141.50	138.30	139.80	139.80	1.23%	289,698
Jan 21, 2026	138.15	139.45	136.95	138.10	138.10	-0.04%	314,671
Jan 20, 2026	140.75	140.75	137.20	138.15	138.15	-1.88%	265,119
Jan 19, 2026	139.70	142.70	139.40	140.80	140.80	0.50%	369,260
Jan 16, 2026	143.70	143.90	139.30	140.10	140.10	-2.03%	350,069
Jan 14, 2026	141.55	145.40	141.55	143.00	143.00	0.70%	239,509