BOM:540565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	169.00	169.00	168.04	168.13	168.13	-0.31%	9,446
Dec 31, 2025	167.50	168.99	167.50	168.65	168.65	0.48%	28,232
Dec 30, 2025	168.50	169.00	167.56	167.85	167.85	-0.19%	16,221
Dec 29, 2025	168.15	168.69	167.12	168.17	168.17	-0.48%	44,022
Dec 26, 2025	168.10	169.00	168.00	168.98	168.98	0.52%	13,998
Dec 24, 2025	168.80	169.00	167.91	168.10	168.10	-0.36%	45,813
Dec 23, 2025	168.60	168.73	168.06	168.71	168.71	0.10%	8,820
Dec 22, 2025	168.99	168.99	167.20	168.54	168.54	-0.02%	13,306
Dec 19, 2025	168.64	169.00	167.52	168.57	168.57	-0.04%	25,178
Dec 18, 2025	168.99	168.99	167.50	168.64	168.64	0.26%	14,782
Dec 17, 2025	168.90	168.90	167.50	168.21	168.21	0.15%	12,684
Dec 16, 2025	167.62	168.40	167.62	167.95	167.95	-0.12%	4,768
Dec 15, 2025	167.75	168.89	166.11	168.15	168.15	0.09%	20,676
Dec 12, 2025	169.00	169.00	167.94	168.00	168.00	-0.16%	21,322
Dec 11, 2025	169.00	169.00	168.07	168.27	168.27	-0.29%	15,858
Dec 10, 2025	168.89	169.00	168.02	168.76	168.76	-0.13%	61,815
Dec 9, 2025	168.90	169.27	168.43	168.98	168.98	0.46%	18,627
Dec 8, 2025	169.99	169.99	167.50	168.20	168.20	-0.50%	22,987
Dec 5, 2025	168.61	169.25	168.10	169.05	169.05	0.26%	24,231
Dec 4, 2025	169.30	169.45	167.96	168.61	168.61	0.39%	62,165
Dec 3, 2025	168.50	169.80	164.60	167.96	167.96	-0.32%	33,986
Dec 2, 2025	168.50	168.60	168.21	168.50	168.50	0.03%	40,382
Dec 1, 2025	168.50	168.62	168.13	168.45	168.45	0.07%	50,134
Nov 28, 2025	168.50	168.50	167.26	168.33	168.33	0.24%	28,123
Nov 27, 2025	168.43	169.00	166.90	167.92	167.92	-0.28%	77,843
Nov 26, 2025	168.50	168.50	167.94	168.39	168.39	0.21%	19,638
Nov 25, 2025	167.10	168.36	167.10	168.03	168.03	0.52%	13,358
Nov 24, 2025	168.50	168.50	166.76	167.16	167.16	-0.71%	60,474
Nov 21, 2025	167.18	168.62	167.17	168.35	168.35	0.70%	44,545
Nov 20, 2025	167.00	168.33	164.31	167.18	167.18	-0.37%	70,066
Nov 19, 2025	167.96	168.00	167.10	167.80	167.80	-0.10%	32,203
Nov 18, 2025	166.69	168.05	166.69	167.96	167.96	0.76%	26,163
Nov 17, 2025	168.00	168.50	165.12	166.69	166.69	-0.67%	44,629
Nov 14, 2025	169.80	169.80	167.50	167.81	167.81	-2.19%	86,246
Nov 13, 2025	172.00	172.14	171.16	171.57	167.57	-0.19%	33,343
Nov 12, 2025	172.00	173.98	171.79	171.90	167.89	-0.07%	40,911
Nov 11, 2025	173.95	173.95	171.80	172.02	168.01	0.24%	38,099
Nov 10, 2025	173.20	173.20	171.25	171.61	167.61	-0.23%	28,621
Nov 7, 2025	172.21	172.99	171.76	172.00	167.99	-0.32%	31,737
Nov 6, 2025	171.50	173.70	171.50	172.55	168.53	0.65%	50,295
Nov 4, 2025	173.00	173.00	171.29	171.44	167.44	-0.30%	13,968
Nov 3, 2025	172.00	173.74	171.00	171.95	167.94	-0.01%	15,928
Oct 31, 2025	175.00	175.00	170.50	171.96	167.95	-0.87%	18,544
Oct 30, 2025	170.75	175.00	169.77	173.47	169.43	2.41%	40,594
Oct 29, 2025	173.99	173.99	166.00	169.39	165.44	-2.23%	57,801
Oct 28, 2025	173.02	173.50	172.41	173.26	169.22	-0.12%	26,361
Oct 27, 2025	173.97	176.50	170.19	173.46	169.42	0.40%	27,204
Oct 24, 2025	174.53	174.53	171.14	172.77	168.74	-0.01%	44,309
Oct 23, 2025	172.50	172.84	171.85	172.78	168.75	0.12%	26,528
Oct 21, 2025	172.40	175.45	171.63	172.57	168.55	0.48%	7,953