BOM:543525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	122.00	130.05	122.00	129.65	129.65	4.64%	76,585
Apr 20, 2026	121.30	130.30	121.30	123.90	123.90	-1.27%	40,249
Apr 17, 2026	124.40	129.90	123.75	125.50	125.50	0.72%	43,441
Apr 16, 2026	126.65	127.90	122.55	124.60	124.60	-1.62%	35,849
Apr 15, 2026	127.50	131.00	126.15	126.65	126.65	1.28%	47,579
Apr 13, 2026	131.40	131.40	123.00	125.05	125.05	-1.84%	24,121
Apr 10, 2026	130.05	130.05	125.25	127.40	127.40	-0.08%	24,038
Apr 9, 2026	129.00	131.35	126.90	127.50	127.50	-0.86%	25,995
Apr 8, 2026	128.85	129.05	125.15	128.60	128.60	4.26%	38,417
Apr 7, 2026	119.40	125.00	118.35	123.35	123.35	3.31%	31,243
Apr 6, 2026	112.15	120.50	112.15	119.40	119.40	3.92%	35,266
Apr 2, 2026	105.10	114.90	105.10	114.90	114.90	4.98%	27,759
Apr 1, 2026	106.35	109.45	106.35	109.45	109.45	4.99%	74,001
Mar 30, 2026	107.30	107.30	104.25	104.25	104.25	-4.97%	21,196
Mar 27, 2026	114.65	119.00	108.95	109.70	109.70	-4.32%	16,568
Mar 25, 2026	113.55	117.40	111.70	114.65	114.65	2.50%	58,998
Mar 24, 2026	117.00	120.20	111.10	111.85	111.85	-4.32%	26,660
Mar 23, 2026	122.35	128.45	116.25	116.90	116.90	-4.45%	36,706
Mar 20, 2026	122.35	122.35	118.80	122.35	122.35	4.98%	8,620
Mar 19, 2026	114.90	116.55	107.40	116.55	116.55	5.00%	13,576
Mar 18, 2026	109.00	111.00	109.00	111.00	111.00	4.96%	4,647
Mar 17, 2026	106.10	111.35	100.80	105.75	105.75	-0.28%	38,800
Mar 16, 2026	113.15	116.10	105.15	106.05	106.05	-4.16%	37,964
Mar 13, 2026	111.05	117.00	110.65	110.65	110.65	-4.98%	26,681
Mar 12, 2026	118.35	119.50	116.10	116.45	116.45	-4.71%	37,016
Mar 11, 2026	123.05	125.00	121.30	122.20	122.20	-4.27%	90,868
Mar 10, 2026	130.20	140.00	127.65	127.65	127.65	-4.99%	30,404
Mar 9, 2026	136.05	136.05	134.35	134.35	134.35	-4.99%	1,771
Mar 6, 2026	136.15	141.40	136.15	141.40	141.40	4.99%	112,903
Mar 5, 2026	134.00	137.49	132.29	134.68	134.68	2.63%	93,540
Mar 4, 2026	136.60	136.60	130.60	131.23	131.23	-4.19%	79,650
Mar 2, 2026	137.51	143.95	134.28	136.97	136.97	-2.87%	94,910
Feb 27, 2026	146.50	147.00	140.66	141.02	141.02	-2.56%	76,400
Feb 26, 2026	144.48	145.23	141.47	144.72	144.72	0.98%	63,900
Feb 25, 2026	142.83	148.49	141.23	143.32	143.32	0.34%	127,830
Feb 24, 2026	148.50	148.92	140.23	142.83	142.83	-1.78%	78,230
Feb 23, 2026	140.01	146.00	140.01	145.42	145.42	4.48%	111,080
Feb 20, 2026	140.37	140.37	133.55	139.19	139.19	3.83%	83,310
Feb 19, 2026	130.30	134.72	129.00	134.05	134.05	4.48%	67,290
Feb 18, 2026	131.99	131.99	127.00	128.31	128.31	0.36%	65,360
Feb 17, 2026	126.04	131.03	126.04	127.85	127.85	0.57%	60,370
Feb 16, 2026	126.58	128.80	120.80	127.12	127.12	0.03%	89,230
Feb 13, 2026	140.30	140.30	126.97	127.08	127.08	-4.92%	63,350
Feb 12, 2026	134.83	134.83	131.68	133.65	133.65	0.25%	57,660
Feb 11, 2026	135.20	135.20	130.66	133.32	133.32	0.45%	60,330
Feb 10, 2026	139.00	141.60	131.59	132.72	132.72	-3.63%	80,400
Feb 9, 2026	136.49	138.40	134.38	137.72	137.72	0.90%	66,470
Feb 6, 2026	137.00	138.18	130.52	136.49	136.49	1.47%	72,920
Feb 5, 2026	137.70	142.40	133.91	134.51	134.51	-4.39%	74,070
Feb 4, 2026	138.54	142.50	138.54	140.68	140.68	0.19%	70,540