BOM:543652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	147.10	148.20	139.00	147.85	147.85	3.00%	28,658
Apr 1, 2026	143.10	146.60	142.55	143.55	143.55	4.13%	12,806
Mar 30, 2026	138.60	145.45	137.15	137.85	137.85	-2.48%	47,980
Mar 27, 2026	147.30	147.30	140.10	141.35	141.35	-4.72%	47,990
Mar 25, 2026	147.30	151.70	147.30	148.35	148.35	1.51%	21,371
Mar 24, 2026	149.60	155.00	144.95	146.15	146.15	-3.40%	55,489
Mar 23, 2026	155.75	156.10	148.50	151.30	151.30	-4.90%	35,477
Mar 20, 2026	162.05	163.50	156.95	159.10	159.10	-	13,304
Mar 19, 2026	162.45	164.65	158.25	159.10	159.10	-4.44%	10,977
Mar 18, 2026	159.60	168.40	158.95	166.50	166.50	4.55%	18,559
Mar 17, 2026	157.75	162.90	154.00	159.25	159.25	1.72%	70,148
Mar 16, 2026	159.85	160.15	153.00	156.55	156.55	-2.10%	55,670
Mar 13, 2026	164.00	167.40	158.75	159.90	159.90	-4.45%	11,994
Mar 12, 2026	166.50	169.45	163.25	167.35	167.35	-2.16%	14,688
Mar 11, 2026	171.90	175.85	169.15	171.05	171.05	-0.47%	19,773
Mar 10, 2026	168.95	172.90	166.30	171.85	171.85	3.18%	6,150
Mar 9, 2026	171.10	174.75	164.50	166.55	166.55	-6.75%	19,260
Mar 6, 2026	177.00	183.10	177.00	178.60	178.60	-1.05%	5,267
Mar 5, 2026	175.80	183.95	175.80	180.50	180.50	2.73%	18,033
Mar 4, 2026	172.55	184.00	172.55	175.70	175.70	-3.30%	21,827
Mar 2, 2026	172.35	185.85	172.35	181.70	181.70	-3.22%	40,539
Feb 27, 2026	198.95	198.95	181.00	187.75	187.75	-7.76%	71,269
Feb 26, 2026	190.00	205.85	189.95	203.55	203.55	6.51%	48,113
Feb 25, 2026	189.85	191.95	185.80	191.10	191.10	2.38%	5,538
Feb 24, 2026	180.00	187.30	180.00	186.65	186.65	1.52%	9,048
Feb 23, 2026	183.10	185.25	178.05	183.85	183.85	0.63%	18,435
Feb 20, 2026	185.90	186.80	181.95	182.70	182.70	-2.84%	4,862
Feb 19, 2026	188.05	191.50	187.10	188.05	188.05	-0.71%	4,517
Feb 18, 2026	187.30	191.00	187.30	189.40	189.40	0.72%	3,603
Feb 17, 2026	187.45	190.20	187.00	188.05	188.05	0.67%	7,464
Feb 16, 2026	187.90	187.90	183.50	186.80	186.80	-0.51%	5,765
Feb 13, 2026	189.20	189.20	184.95	187.75	187.75	-0.77%	11,145
Feb 12, 2026	198.05	198.05	188.45	189.20	189.20	-1.92%	11,551
Feb 11, 2026	190.70	199.95	190.70	192.90	192.90	1.21%	24,940
Feb 10, 2026	186.20	194.10	186.20	190.60	190.60	2.39%	20,802
Feb 9, 2026	194.90	195.00	183.20	186.15	186.15	-1.97%	13,960
Feb 6, 2026	188.55	193.70	188.45	189.90	189.90	1.04%	23,218
Feb 5, 2026	184.05	189.10	184.05	187.95	187.95	0.08%	10,521
Feb 4, 2026	181.35	190.30	180.95	187.80	187.80	2.93%	22,235
Feb 3, 2026	179.70	184.70	178.55	182.45	182.45	1.59%	12,534
Feb 2, 2026	178.40	180.30	175.30	179.60	179.60	0.64%	13,102
Feb 1, 2026	183.10	184.10	178.05	178.45	178.45	-2.51%	5,086
Jan 30, 2026	187.40	187.40	182.20	183.05	183.05	-2.27%	5,332
Jan 29, 2026	184.00	187.75	180.90	187.30	187.30	1.02%	23,486
Jan 28, 2026	178.65	186.00	177.90	185.40	185.40	3.78%	10,767
Jan 27, 2026	161.30	179.20	161.30	178.65	178.65	1.62%	18,803
Jan 23, 2026	176.10	184.45	174.15	175.80	175.80	-0.17%	138,972
Jan 22, 2026	167.60	178.30	167.60	176.10	176.10	5.10%	23,145
Jan 21, 2026	163.95	170.25	159.85	167.55	167.55	2.20%	34,965
Jan 20, 2026	167.75	172.20	162.30	163.95	163.95	-4.18%	20,662