BOM:543903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	156.76	156.76	148.85	149.40	149.40	-2.31%	22,933
Mar 13, 2026	154.08	154.28	152.28	152.94	152.94	-1.65%	2,483
Mar 12, 2026	155.07	156.03	154.64	155.50	155.50	-0.21%	2,316
Mar 11, 2026	156.33	156.33	154.95	155.82	155.82	0.30%	61,103
Mar 10, 2026	153.46	155.64	153.13	155.35	155.35	1.26%	4,289
Mar 9, 2026	154.42	154.74	152.55	153.42	153.42	-0.16%	7,268
Mar 6, 2026	154.52	154.93	153.36	153.66	153.66	-1.34%	4,792
Mar 5, 2026	156.13	156.27	153.65	155.74	155.74	-0.80%	10,446
Mar 4, 2026	153.20	158.32	153.20	157.00	157.00	-3.53%	20,322
Mar 2, 2026	161.76	164.05	160.20	162.75	162.75	5.40%	39,577
Feb 27, 2026	153.70	154.63	153.51	154.41	154.41	0.77%	7,385
Feb 26, 2026	154.10	154.49	152.42	153.23	153.23	-1.14%	3,020
Feb 25, 2026	150.22	155.20	150.22	155.00	155.00	0.60%	2,655
Feb 24, 2026	153.58	154.52	153.25	154.08	154.08	0.78%	5,151
Feb 23, 2026	153.52	156.80	151.90	152.88	152.88	2.07%	7,124
Feb 20, 2026	148.30	149.98	147.85	149.78	149.78	0.43%	1,793
Feb 19, 2026	148.93	150.00	148.69	149.14	149.14	2.11%	2,691
Feb 18, 2026	143.65	147.17	142.64	146.06	146.06	-0.16%	6,619
Feb 17, 2026	147.39	147.61	145.00	146.30	146.30	-1.83%	9,503
Feb 16, 2026	148.00	149.58	147.62	149.02	149.02	0.74%	9,595
Feb 13, 2026	147.78	148.43	147.08	147.93	147.93	-1.99%	4,756
Feb 12, 2026	147.28	151.70	147.28	150.93	150.93	-0.09%	6,035
Feb 11, 2026	150.45	151.45	150.45	151.06	151.06	0.22%	5,480
Feb 10, 2026	146.62	151.34	146.62	150.73	150.73	0.23%	4,230
Feb 9, 2026	150.31	150.83	149.34	150.38	150.38	2.48%	14,866
Feb 6, 2026	144.26	147.21	143.87	146.74	146.74	-1.05%	9,621
Feb 5, 2026	145.70	149.33	145.30	148.30	148.30	-3.21%	18,684
Feb 4, 2026	153.13	153.89	151.50	153.22	153.22	4.74%	20,537
Feb 3, 2026	146.95	152.17	144.08	146.28	146.28	2.03%	17,887
Feb 2, 2026	140.99	148.11	132.44	143.37	143.37	1.51%	38,014
Feb 1, 2026	149.00	149.00	135.56	141.24	141.24	-6.53%	33,416
Jan 30, 2026	177.67	177.67	144.50	151.10	151.10	-12.83%	135,229
Jan 29, 2026	167.57	182.04	167.57	173.34	173.34	8.23%	56,339
Jan 28, 2026	155.10	162.95	155.10	160.16	160.16	3.60%	27,571
Jan 27, 2026	146.11	156.00	146.11	154.60	154.60	3.16%	41,800
Jan 23, 2026	152.72	154.44	148.72	149.86	149.86	2.22%	41,284
Jan 22, 2026	154.80	154.80	140.46	146.60	146.60	-8.50%	61,496
Jan 21, 2026	151.61	163.21	148.75	160.22	160.22	9.44%	46,117
Jan 20, 2026	142.00	147.38	141.61	146.40	146.40	2.87%	31,884
Jan 19, 2026	141.50	147.13	139.26	142.31	142.31	2.91%	35,316
Jan 16, 2026	138.40	138.42	137.11	138.28	138.28	-0.09%	5,513
Jan 14, 2026	137.69	138.50	137.69	138.41	138.41	1.28%	1,418
Jan 13, 2026	136.81	137.24	136.29	136.66	136.66	-0.43%	1,443
Jan 12, 2026	134.74	138.16	134.74	137.25	137.25	4.40%	46,724
Jan 9, 2026	132.82	133.46	130.50	131.46	131.46	-0.17%	15,065
Jan 8, 2026	131.98	132.82	130.86	131.69	131.69	-0.68%	1,411
Jan 7, 2026	133.39	134.21	131.81	132.59	132.59	-0.97%	2,581
Jan 6, 2026	135.31	135.31	131.71	133.89	133.89	1.42%	5,047
Jan 5, 2026	132.36	133.27	131.31	132.01	132.01	0.74%	7,261
Jan 2, 2026	130.80	131.05	130.11	131.04	131.04	1.22%	2,450