BOM:543781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	144.06	144.26	142.60	142.84	142.84	-0.94%	23,346
Apr 28, 2026	142.17	146.54	142.17	144.20	144.20	-1.11%	56,879
Apr 27, 2026	148.53	148.53	145.70	145.82	145.82	0.22%	26,828
Apr 24, 2026	149.34	149.34	144.83	145.50	145.50	-0.14%	22,190
Apr 23, 2026	146.00	146.21	145.49	145.70	145.70	-0.73%	32,734
Apr 22, 2026	146.97	146.97	146.43	146.77	146.77	-0.25%	17,442
Apr 21, 2026	143.16	147.39	143.16	147.14	147.14	0.20%	55,378
Apr 20, 2026	148.62	150.29	145.88	146.84	146.84	0.14%	52,074
Apr 17, 2026	146.87	146.93	146.09	146.63	146.63	-0.55%	36,196
Apr 16, 2026	147.20	148.00	147.00	147.44	147.44	0.21%	58,193
Apr 15, 2026	148.61	148.61	146.85	147.13	147.13	1.48%	41,636
Apr 13, 2026	147.00	147.00	144.47	144.99	144.99	-0.01%	58,530
Apr 10, 2026	141.12	145.73	141.12	145.01	145.01	0.19%	35,155
Apr 9, 2026	149.28	149.28	143.07	144.74	144.74	-0.62%	61,913
Apr 8, 2026	146.64	147.25	145.26	145.64	145.64	1.80%	58,176
Apr 7, 2026	144.13	144.13	142.10	143.07	143.07	-0.74%	18,858
Apr 6, 2026	140.00	144.50	138.06	144.13	144.13	1.78%	53,862
Apr 2, 2026	142.67	143.84	140.05	141.61	141.61	-1.74%	78,785
Apr 1, 2026	145.15	146.02	143.75	144.12	144.12	1.77%	50,984
Mar 30, 2026	141.20	142.02	138.57	141.61	141.61	2.79%	50,037
Mar 27, 2026	137.75	139.02	136.79	137.76	137.76	-1.31%	94,138
Mar 25, 2026	138.00	140.38	138.00	139.59	139.59	3.18%	80,083
Mar 24, 2026	135.98	137.30	132.27	135.29	135.29	3.78%	126,303
Mar 23, 2026	137.44	137.44	127.47	130.36	130.36	-8.40%	340,999
Mar 20, 2026	143.50	144.93	140.95	142.31	142.31	-0.70%	96,163
Mar 19, 2026	147.96	147.96	142.97	143.31	143.31	-4.61%	141,158
Mar 18, 2026	148.40	150.45	148.40	150.24	150.24	-0.08%	35,907
Mar 17, 2026	150.17	151.24	148.84	150.36	150.36	0.60%	47,425
Mar 16, 2026	151.68	151.68	149.20	149.46	149.46	-2.39%	103,823
Mar 13, 2026	154.00	154.24	152.50	153.12	153.12	-1.49%	35,967
Mar 12, 2026	154.61	155.70	154.36	155.44	155.44	-0.01%	24,090
Mar 11, 2026	158.50	159.00	154.27	155.45	155.45	0.21%	15,798
Mar 10, 2026	157.00	157.00	154.39	155.13	155.13	0.95%	47,134
Mar 9, 2026	157.31	157.31	151.88	153.67	153.67	0.12%	64,549
Mar 6, 2026	159.11	159.11	153.24	153.48	153.48	-1.13%	54,778
Mar 5, 2026	157.43	157.44	154.49	155.23	155.23	-1.28%	54,721
Mar 4, 2026	165.74	165.74	155.80	157.24	157.24	-2.76%	150,531
Mar 2, 2026	161.15	165.20	160.00	161.70	161.70	4.71%	356,073
Feb 27, 2026	156.90	156.90	151.72	154.43	154.43	0.88%	30,273
Feb 26, 2026	156.15	156.15	152.61	153.08	153.08	-0.91%	98,883
Feb 25, 2026	154.01	154.87	153.81	154.48	154.48	0.18%	52,377
Feb 24, 2026	154.48	154.60	153.02	154.20	154.20	1.06%	56,680
Feb 23, 2026	153.57	154.00	151.82	152.59	152.59	1.85%	88,875
Feb 20, 2026	153.12	153.12	147.51	149.82	149.82	0.29%	81,689
Feb 19, 2026	148.84	149.85	147.96	149.39	149.39	2.06%	69,891
Feb 18, 2026	147.67	147.67	145.51	146.38	146.38	-0.03%	555,974
Feb 17, 2026	152.91	152.91	145.40	146.43	146.43	-1.85%	87,726
Feb 16, 2026	148.22	149.88	147.62	149.19	149.19	0.68%	80,790
Feb 13, 2026	147.13	148.73	145.91	148.18	148.18	-1.81%	97,447
Feb 12, 2026	149.13	151.57	149.13	150.91	150.91	-0.20%	60,885