BOM:544206 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	229.42	232.77	228.55	229.84	229.84	3.85%	100,619
Mar 30, 2026	219.67	222.66	217.22	221.31	221.31	1.61%	123,079
Mar 27, 2026	218.90	221.17	215.91	217.81	217.81	-3.70%	248,992
Mar 25, 2026	223.66	229.19	223.66	226.19	226.19	4.08%	181,417
Mar 24, 2026	207.03	218.80	205.87	217.32	217.32	10.17%	430,382
Mar 23, 2026	209.74	209.74	192.30	197.26	197.26	-12.30%	702,039
Mar 20, 2026	228.95	232.19	222.21	224.92	224.92	0.33%	184,859
Mar 19, 2026	236.69	236.94	223.00	224.18	224.18	-7.65%	341,283
Mar 18, 2026	242.49	243.95	239.04	242.76	242.76	-1.71%	98,825
Mar 17, 2026	245.76	250.95	245.13	246.98	246.98	3.52%	122,198
Mar 16, 2026	243.77	244.30	237.70	238.58	238.58	-4.58%	213,507
Mar 13, 2026	252.74	255.38	247.72	250.04	250.04	-3.55%	106,032
Mar 12, 2026	254.94	260.35	252.50	259.23	259.23	0.75%	98,453
Mar 11, 2026	262.36	263.36	256.26	257.29	257.29	-1.81%	116,194
Mar 10, 2026	263.88	264.10	261.03	262.03	262.03	3.72%	135,834
Mar 9, 2026	250.11	254.35	248.80	252.63	252.63	-0.02%	154,098
Mar 6, 2026	250.66	257.03	250.66	252.69	252.69	-0.52%	88,427
Mar 5, 2026	259.80	260.27	245.08	254.01	254.01	-2.88%	305,607
Mar 4, 2026	260.03	263.13	257.37	261.54	261.54	-7.07%	401,273
Mar 2, 2026	269.67	285.00	269.67	281.44	281.44	8.78%	667,880
Feb 27, 2026	255.11	259.50	255.11	258.72	258.72	3.12%	128,847
Feb 26, 2026	257.71	258.90	247.95	250.89	250.89	-3.12%	265,897
Feb 25, 2026	249.88	261.00	249.88	258.97	258.97	1.05%	93,963
Feb 24, 2026	256.68	259.32	253.66	256.29	256.29	0.14%	149,421
Feb 23, 2026	256.72	261.74	252.41	255.93	255.93	5.76%	366,747
Feb 20, 2026	237.58	244.26	233.90	241.99	241.99	1.41%	90,321
Feb 19, 2026	234.53	240.52	234.53	238.63	238.63	4.29%	168,280
Feb 18, 2026	225.01	231.45	225.00	228.81	228.81	1.69%	130,799
Feb 17, 2026	229.44	230.30	222.80	225.00	225.00	-3.10%	265,039
Feb 16, 2026	234.25	234.25	228.60	232.19	232.19	-2.18%	226,739
Feb 13, 2026	237.99	240.07	229.75	237.37	237.37	-5.49%	386,004
Feb 12, 2026	250.93	252.77	249.60	251.16	251.16	-0.80%	265,190
Feb 11, 2026	249.73	254.00	248.41	253.19	253.19	1.82%	286,107
Feb 10, 2026	248.47	250.63	246.00	248.67	248.67	-0.34%	305,411
Feb 9, 2026	248.61	251.65	246.69	249.51	249.51	8.56%	825,938
Feb 6, 2026	232.44	234.44	220.01	229.84	229.84	-6.11%	740,543
Feb 5, 2026	252.00	252.00	230.01	244.80	244.80	-10.28%	1,026,658
Feb 4, 2026	264.66	275.00	261.34	272.84	272.84	8.12%	742,873
Feb 3, 2026	232.00	262.75	221.04	252.34	252.34	14.16%	1,209,456
Feb 2, 2026	244.00	244.00	207.40	221.04	221.04	-14.74%	3,070,991
Feb 1, 2026	293.72	293.72	259.25	259.25	259.25	-9.25%	722,279
Jan 30, 2026	345.06	345.92	277.98	285.66	285.66	-20.25%	1,964,739
Jan 29, 2026	356.66	362.08	355.24	358.21	358.21	5.05%	850,916
Jan 28, 2026	334.00	345.51	334.00	340.99	340.99	4.22%	1,024,892
Jan 27, 2026	323.16	330.44	315.37	327.19	327.19	8.38%	1,493,356
Jan 23, 2026	310.06	314.46	296.12	301.89	301.89	5.46%	1,080,737
Jan 22, 2026	324.49	324.49	255.55	286.25	286.25	-9.58%	2,817,421
Jan 21, 2026	316.94	321.54	309.83	316.58	316.58	2.38%	1,040,841
Jan 20, 2026	294.13	312.70	294.12	309.21	309.21	7.20%	1,568,852
Jan 19, 2026	279.00	295.75	279.00	288.43	288.43	4.52%	849,507