BOM:543440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	250.00	252.49	249.00	252.19	252.19	-0.16%	719
Apr 29, 2026	252.10	254.62	252.10	252.60	252.60	0.20%	436
Apr 28, 2026	252.69	253.61	250.55	252.10	252.10	-0.23%	414
Apr 27, 2026	252.01	253.72	250.74	252.69	252.69	0.64%	1,543
Apr 24, 2026	252.52	252.52	250.55	251.08	251.08	-0.63%	293
Apr 23, 2026	253.70	254.71	252.52	252.67	252.67	-1.31%	525
Apr 22, 2026	255.93	256.27	254.95	256.03	256.03	-0.24%	422
Apr 21, 2026	256.10	257.22	255.29	256.65	256.65	0.03%	560
Apr 20, 2026	255.38	256.57	255.20	256.57	256.57	0.79%	76
Apr 17, 2026	253.40	255.73	253.40	254.56	254.56	0.44%	391
Apr 16, 2026	254.62	255.02	252.50	253.45	253.45	0.04%	463
Apr 15, 2026	253.40	254.49	252.83	253.36	253.36	1.36%	580
Apr 13, 2026	246.35	250.16	246.34	249.97	249.97	-0.49%	835
Apr 10, 2026	250.42	252.10	250.42	251.20	251.20	1.09%	1,104
Apr 9, 2026	250.69	250.69	248.15	248.48	248.48	-1.11%	280
Apr 8, 2026	250.02	252.22	249.71	251.27	251.27	3.73%	1,113
Apr 7, 2026	239.95	242.80	239.00	242.23	242.23	0.51%	3,090
Apr 6, 2026	239.58	241.10	236.07	240.99	240.99	0.58%	2,553
Apr 2, 2026	233.52	239.69	232.44	239.60	239.60	0.25%	2,349
Apr 1, 2026	240.04	240.31	239.00	239.00	239.00	2.18%	4,375
Mar 30, 2026	237.83	239.65	233.00	233.89	233.89	-2.31%	4,639
Mar 27, 2026	242.30	242.31	239.43	239.43	239.43	-1.67%	740
Mar 25, 2026	245.80	245.85	242.58	243.50	243.50	1.54%	586
Mar 24, 2026	238.00	241.61	237.34	239.81	239.81	1.55%	4,083
Mar 23, 2026	238.68	238.84	235.27	236.16	236.16	-2.69%	2,094
Mar 20, 2026	243.80	244.77	241.53	242.70	242.70	-0.45%	2,780
Mar 19, 2026	244.09	246.07	241.68	243.80	243.80	-2.41%	3,487
Mar 18, 2026	247.94	249.81	247.86	249.81	249.81	1.26%	1,475
Mar 17, 2026	244.90	247.92	244.01	246.71	246.71	0.46%	786
Mar 16, 2026	242.80	245.99	239.90	245.57	245.57	1.14%	3,094
Mar 13, 2026	245.25	245.53	242.01	242.81	242.81	-2.19%	3,441
Mar 12, 2026	252.20	256.56	247.24	248.25	248.25	-0.82%	2,359
Mar 11, 2026	254.62	254.90	250.00	250.31	250.31	-1.69%	2,860
Mar 10, 2026	253.20	255.11	252.57	254.62	254.62	1.46%	738
Mar 9, 2026	250.96	257.40	247.02	250.95	250.95	-2.51%	5,699
Mar 6, 2026	258.58	259.45	256.60	257.40	257.40	-1.04%	1,771
Mar 5, 2026	256.98	260.50	256.56	260.11	260.11	1.44%	3,405
Mar 4, 2026	255.67	258.12	253.79	256.42	256.42	-1.96%	5,465
Mar 2, 2026	258.13	262.56	258.13	261.55	261.55	-1.21%	2,920
Feb 27, 2026	266.50	266.98	264.00	264.75	264.75	-0.66%	2,126
Feb 26, 2026	267.27	267.69	266.50	266.50	266.50	-0.11%	29
Feb 25, 2026	267.70	268.72	266.79	266.79	266.79	0.16%	93
Feb 24, 2026	264.67	267.37	264.62	266.37	266.37	-0.91%	1,114
Feb 23, 2026	268.52	269.60	267.74	268.82	268.82	0.11%	151
Feb 20, 2026	266.16	268.61	266.16	268.52	268.52	-0.02%	146
Feb 19, 2026	270.50	270.50	268.58	268.58	268.58	-0.54%	61
Feb 18, 2026	269.44	271.46	268.26	270.05	270.05	0.28%	2,470
Feb 17, 2026	267.86	270.38	267.86	269.29	269.29	0.52%	148
Feb 16, 2026	267.41	268.66	267.41	267.89	267.89	0.08%	128
Feb 13, 2026	268.02	268.82	267.42	267.67	267.67	-1.03%	249