BOM:540565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	172.05	174.19	172.05	173.51	173.51	0.09%	32,209
May 6, 2026	173.00	174.01	173.00	173.36	173.36	-0.02%	57,036
May 5, 2026	172.84	173.78	171.55	173.40	173.40	0.83%	55,566
May 4, 2026	172.29	173.48	171.60	171.98	171.98	-0.10%	24,421
Apr 30, 2026	175.90	175.90	171.87	172.15	172.15	-1.06%	27,658
Apr 29, 2026	172.38	177.21	172.02	173.99	173.99	0.84%	86,757
Apr 28, 2026	171.79	173.19	171.20	172.54	172.54	0.52%	21,812
Apr 27, 2026	172.35	173.50	171.36	171.65	171.65	-0.33%	27,530
Apr 24, 2026	174.73	174.73	172.00	172.22	172.22	-0.99%	17,114
Apr 23, 2026	174.88	174.88	173.75	173.95	173.95	-0.05%	201,280
Apr 22, 2026	175.50	175.64	173.36	174.04	174.04	0.39%	18,294
Apr 21, 2026	174.47	174.47	172.40	173.36	173.36	0.06%	15,539
Apr 20, 2026	171.50	173.75	171.50	173.26	173.26	0.19%	46,595
Apr 17, 2026	173.00	173.49	171.88	172.93	172.93	0.78%	33,076
Apr 16, 2026	172.85	173.09	170.51	171.59	171.59	-0.73%	106,368
Apr 15, 2026	172.20	173.47	171.58	172.85	172.85	0.84%	41,384
Apr 13, 2026	171.06	171.90	171.06	171.41	171.41	0.20%	53,008
Apr 10, 2026	169.25	171.37	169.25	171.06	171.06	0.53%	76,708
Apr 9, 2026	171.97	171.97	169.74	170.15	170.15	-0.30%	20,298
Apr 8, 2026	167.50	171.47	167.50	170.66	170.66	1.78%	47,809
Apr 7, 2026	166.01	167.95	166.01	167.68	167.68	0.50%	161,689
Apr 6, 2026	165.25	167.09	165.24	166.85	166.85	0.97%	32,295
Apr 2, 2026	166.39	166.39	164.45	165.25	165.25	-0.39%	25,359
Apr 1, 2026	166.00	166.05	165.30	165.90	165.90	0.33%	30,892
Mar 30, 2026	166.39	166.39	164.57	165.36	165.36	-0.04%	46,759
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