BOM:543972 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	302.05	302.65	285.90	289.05	289.05	-3.97%	92,522
Apr 20, 2026	312.00	312.70	297.85	301.00	301.00	-3.28%	102,841
Apr 17, 2026	294.60	321.30	294.60	311.20	311.20	4.87%	282,430
Apr 16, 2026	295.20	299.95	289.25	296.75	296.75	0.85%	46,530
Apr 15, 2026	295.10	298.20	285.35	294.25	294.25	1.66%	127,448
Apr 13, 2026	284.80	299.00	280.10	289.45	289.45	0.19%	113,129
Apr 10, 2026	278.00	296.10	275.45	288.90	288.90	5.36%	185,261
Apr 9, 2026	260.95	282.10	259.20	274.20	274.20	4.86%	169,828
Apr 8, 2026	257.85	266.35	252.30	261.50	261.50	6.45%	131,287
Apr 7, 2026	249.45	258.40	245.00	245.65	245.65	-3.74%	50,983
Apr 6, 2026	255.60	256.20	248.05	255.20	255.20	1.13%	61,991
Apr 2, 2026	247.30	254.40	241.10	252.35	252.35	0.70%	53,902
Apr 1, 2026	249.00	254.55	245.70	250.60	250.60	5.07%	80,283
Mar 30, 2026	234.75	245.75	234.60	238.50	238.50	-0.77%	105,780
Mar 27, 2026	241.80	254.15	239.60	240.35	240.35	-4.38%	121,440
Mar 25, 2026	254.00	264.20	246.75	251.35	251.35	-0.30%	262,161
Mar 24, 2026	226.35	254.80	226.35	252.10	252.10	12.80%	303,552
Mar 23, 2026	228.35	230.80	220.45	223.50	223.50	-4.47%	80,679
Mar 20, 2026	235.95	238.15	232.15	233.95	233.95	1.52%	40,778
Mar 19, 2026	238.05	244.75	229.20	230.45	230.45	-7.02%	172,133
Mar 18, 2026	251.75	262.50	246.00	247.85	247.85	-1.63%	209,811
Mar 17, 2026	249.90	253.00	244.75	251.95	251.95	2.02%	145,959
Mar 16, 2026	230.50	251.00	230.50	246.95	246.95	5.60%	189,841
Mar 13, 2026	232.85	238.95	227.40	233.85	233.85	-1.20%	53,388
Mar 12, 2026	230.45	241.15	225.85	236.70	236.70	1.24%	103,948
Mar 11, 2026	221.55	237.60	221.55	233.80	233.80	6.03%	143,843
Mar 10, 2026	219.55	223.80	217.15	220.50	220.50	2.13%	35,290
Mar 9, 2026	214.05	216.65	207.40	215.90	215.90	-2.09%	91,006
Mar 6, 2026	221.50	228.40	219.00	220.50	220.50	-1.36%	30,096
Mar 5, 2026	217.25	229.00	217.25	223.55	223.55	2.62%	59,196
Mar 4, 2026	224.90	224.90	214.80	217.85	217.85	-3.58%	143,196
Mar 2, 2026	229.80	234.55	221.00	225.95	225.95	-3.69%	103,778
Feb 27, 2026	230.50	239.90	228.10	234.60	234.60	2.36%	170,939
Feb 26, 2026	230.00	231.70	226.05	229.20	229.20	0.68%	63,249
Feb 25, 2026	220.00	234.90	219.80	227.65	227.65	3.97%	211,504
Feb 24, 2026	219.80	220.90	213.30	218.95	218.95	-0.39%	75,354
Feb 23, 2026	224.65	229.15	216.40	219.80	219.80	-1.39%	112,356
Feb 20, 2026	226.35	229.65	220.35	222.90	222.90	-2.19%	71,412
Feb 19, 2026	223.95	233.95	221.40	227.90	227.90	0.64%	177,688
Feb 18, 2026	207.25	231.80	205.55	226.45	226.45	9.55%	820,794
Feb 17, 2026	198.00	210.10	191.25	206.70	206.70	7.38%	196,570
Feb 16, 2026	193.35	194.50	188.30	192.50	192.50	3.11%	67,256
Feb 13, 2026	189.95	192.15	185.90	186.70	186.70	-3.44%	22,455
Feb 12, 2026	188.05	197.40	188.05	193.35	193.35	0.78%	38,803
Feb 11, 2026	192.95	195.90	191.15	191.85	191.85	-1.36%	21,828
Feb 10, 2026	197.50	201.15	193.10	194.50	194.50	-1.24%	32,616
Feb 9, 2026	186.00	204.00	186.00	196.95	196.95	6.29%	107,485
Feb 6, 2026	184.25	187.65	183.25	185.30	185.30	-1.46%	19,534
Feb 5, 2026	187.85	193.15	186.20	188.05	188.05	-0.13%	71,480
Feb 4, 2026	182.15	189.10	181.40	188.30	188.30	1.32%	44,094