BOM:540565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	166.39	166.39	164.81	165.42	165.42	0.22%	78,477
Mar 25, 2026	166.00	166.00	164.51	165.06	165.06	-0.27%	237,141
Mar 24, 2026	165.40	165.97	164.02	165.50	165.50	1.03%	21,569
Mar 23, 2026	165.79	165.79	163.52	163.82	163.82	-1.19%	32,899
Mar 20, 2026	163.80	167.00	163.80	165.79	165.79	1.06%	53,592
Mar 19, 2026	164.15	164.80	163.90	164.05	164.05	-0.42%	157,176
Mar 18, 2026	166.20	166.20	164.11	164.75	164.75	-0.13%	55,541
Mar 17, 2026	164.96	165.00	164.51	164.96	164.96	-0.01%	3,693,047
Mar 16, 2026	165.28	166.00	164.68	164.98	164.98	0.05%	13,635
Mar 13, 2026	165.10	165.30	163.61	164.89	164.89	0.12%	26,920
Mar 12, 2026	166.24	166.24	164.33	164.70	164.70	-0.37%	47,076
Mar 11, 2026	164.81	165.93	164.81	165.31	165.31	0.10%	41,921
Mar 10, 2026	165.88	166.06	164.72	165.14	165.14	-0.02%	10,695
Mar 9, 2026	164.60	166.79	164.10	165.17	165.17	0.41%	126,003
Mar 6, 2026	166.00	166.00	164.15	164.50	164.50	-0.24%	17,786
Mar 5, 2026	164.15	165.99	163.79	164.90	164.90	0.34%	66,595
Mar 4, 2026	166.79	166.79	164.05	164.34	164.34	-1.25%	30,484
Mar 2, 2026	166.35	166.85	165.35	166.42	166.42	0.04%	48,943
Feb 27, 2026	165.75	166.43	165.32	166.35	166.35	0.74%	16,014
Feb 26, 2026	164.40	165.79	164.40	165.13	165.13	0.24%	11,305
Feb 25, 2026	164.50	164.78	164.43	164.73	164.73	0.08%	20,715
Feb 24, 2026	164.00	164.80	164.00	164.60	164.60	0.09%	26,523
Feb 23, 2026	164.04	164.72	163.00	164.45	164.45	0.17%	14,676
Feb 20, 2026	164.03	165.00	163.75	164.17	164.17	-0.01%	29,480
Feb 19, 2026	165.50	165.50	164.06	164.19	164.19	-0.09%	6,970
Feb 18, 2026	164.02	168.88	164.02	164.34	164.34	0.05%	44,371
Feb 17, 2026	162.85	164.79	162.49	164.26	164.26	-1.52%	61,374
Feb 16, 2026	167.69	167.69	165.82	166.80	162.80	0.33%	30,838
Feb 13, 2026	166.69	166.95	165.51	166.25	162.26	0.01%	27,278
Feb 12, 2026	166.85	166.85	165.31	166.24	162.25	0.36%	40,834
Feb 11, 2026	165.45	165.75	164.13	165.64	161.67	0.92%	106,304
Feb 10, 2026	164.10	164.32	163.30	164.13	160.19	0.05%	265,000
Feb 9, 2026	162.91	164.19	162.21	164.04	160.11	0.28%	30,648
Feb 6, 2026	162.00	163.69	161.80	163.58	159.66	0.41%	32,195
Feb 5, 2026	164.99	164.99	162.20	162.92	159.01	-0.18%	30,894
Feb 4, 2026	165.00	166.00	162.86	163.22	159.31	-1.44%	50,785
Feb 3, 2026	163.12	167.70	163.12	165.60	161.63	0.56%	29,892
Feb 2, 2026	166.45	166.45	163.64	164.68	160.73	-0.35%	19,223
Feb 1, 2026	163.77	165.99	163.57	165.26	161.30	0.47%	256,568
Jan 30, 2026	164.00	164.60	163.63	164.48	160.54	0.13%	1,425,669
Jan 29, 2026	164.95	164.95	163.20	164.26	160.32	-0.18%	253,149
Jan 28, 2026	163.32	165.29	163.32	164.56	160.61	0.27%	514,190
Jan 27, 2026	165.90	165.90	162.99	164.11	160.17	-0.92%	5,161,872
Jan 23, 2026	165.39	165.81	164.13	165.64	161.67	0.49%	53,845
Jan 22, 2026	164.56	165.00	164.31	164.83	160.88	-	43,982
Jan 21, 2026	165.45	165.45	163.35	164.83	160.88	-0.08%	90,193
Jan 20, 2026	166.00	166.00	164.20	164.96	161.00	0.22%	39,660
Jan 19, 2026	165.90	166.62	164.11	164.59	160.64	-0.56%	33,045
Jan 16, 2026	167.56	167.56	164.50	165.51	161.54	-0.91%	48,162
Jan 14, 2026	168.10	168.10	166.90	167.03	163.02	-0.55%	11,506