BOM:544583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	150.00	150.90	141.80	143.80	143.80	-4.36%	892,766
Apr 20, 2026	150.40	150.90	147.65	150.35	150.35	0.30%	39,698
Apr 17, 2026	152.15	153.20	148.00	149.90	149.90	-0.73%	23,527
Apr 16, 2026	147.75	152.00	146.20	151.00	151.00	3.07%	58,228
Apr 15, 2026	147.75	147.75	143.50	146.50	146.50	1.14%	35,499
Apr 13, 2026	142.05	146.00	141.10	144.85	144.85	0.07%	31,567
Apr 10, 2026	147.75	147.75	144.15	144.75	144.75	-0.92%	29,923
Apr 9, 2026	146.00	147.35	144.20	146.10	146.10	-0.07%	28,034
Apr 8, 2026	147.95	148.00	144.95	146.20	146.20	1.14%	27,377
Apr 7, 2026	146.75	146.75	143.55	144.55	144.55	-0.24%	6,019
Apr 6, 2026	144.60	146.10	142.45	144.90	144.90	0.24%	17,584
Apr 2, 2026	143.25	145.10	139.25	144.55	144.55	0.14%	19,031
Apr 1, 2026	138.35	145.70	138.35	144.35	144.35	2.81%	44,484
Mar 30, 2026	141.40	141.40	135.60	140.40	140.40	-0.71%	28,592
Mar 27, 2026	141.00	145.45	134.95	141.40	141.40	-0.39%	125,353
Mar 25, 2026	144.20	145.15	140.05	141.95	141.95	-1.70%	47,746
Mar 24, 2026	141.35	145.05	139.80	144.40	144.40	2.30%	112,866
Mar 23, 2026	143.55	145.80	139.95	141.15	141.15	-3.19%	62,576
Mar 20, 2026	144.75	146.75	144.25	145.80	145.80	1.04%	21,672
Mar 19, 2026	145.00	146.30	143.00	144.30	144.30	-2.04%	434,909
Mar 18, 2026	141.50	149.95	141.50	147.30	147.30	-0.27%	323,006
Mar 17, 2026	145.20	148.95	144.60	147.70	147.70	1.72%	29,536
Mar 16, 2026	140.50	149.60	138.65	145.20	145.20	3.49%	78,956
Mar 13, 2026	144.80	145.55	139.95	140.30	140.30	-3.97%	33,596
Mar 12, 2026	148.95	148.95	144.00	146.10	146.10	-1.45%	56,745
Mar 11, 2026	146.10	151.60	146.10	148.25	148.25	0.20%	168,561
Mar 10, 2026	145.45	148.40	144.05	147.95	147.95	1.79%	49,084
Mar 9, 2026	144.70	147.70	141.95	145.35	145.35	-0.31%	37,529
Mar 6, 2026	143.75	147.00	143.55	145.80	145.80	1.14%	32,870
Mar 5, 2026	143.60	145.50	142.80	144.15	144.15	0.56%	42,186
Mar 4, 2026	139.05	143.90	138.75	143.35	143.35	-0.45%	142,786
Mar 2, 2026	127.05	144.90	127.05	144.00	144.00	-0.41%	130,440
Feb 27, 2026	143.10	147.80	141.00	144.60	144.60	-1.23%	125,789
Feb 26, 2026	150.15	151.35	145.10	146.40	146.40	-2.37%	279,287
Feb 25, 2026	152.75	152.75	148.00	149.95	149.95	0.07%	38,698
Feb 24, 2026	146.45	150.65	146.40	149.85	149.85	1.42%	44,408
Feb 23, 2026	149.10	150.50	146.70	147.75	147.75	-1.27%	31,118
Feb 20, 2026	147.25	150.30	147.00	149.65	149.65	0.34%	29,134
Feb 19, 2026	152.45	153.15	146.90	149.15	149.15	-1.68%	50,754
Feb 18, 2026	150.35	152.90	150.35	151.70	151.70	-0.20%	21,303
Feb 17, 2026	151.30	153.85	150.05	152.00	152.00	-1.14%	35,449
Feb 16, 2026	152.30	159.00	151.95	153.75	153.75	1.49%	108,862
Feb 13, 2026	147.50	153.60	146.00	151.50	151.50	2.99%	136,495
Feb 12, 2026	148.80	151.00	146.55	147.10	147.10	-1.11%	1,052,099
Feb 11, 2026	146.10	150.20	143.35	148.75	148.75	1.54%	156,917
Feb 10, 2026	145.10	150.50	145.10	146.50	146.50	-0.48%	61,129
Feb 9, 2026	143.35	149.10	143.35	147.20	147.20	1.59%	107,091
Feb 6, 2026	143.10	149.55	143.10	144.90	144.90	0.17%	129,600
Feb 5, 2026	143.90	145.95	142.50	144.65	144.65	-0.75%	30,347
Feb 4, 2026	145.95	147.35	143.10	145.75	145.75	0.59%	39,221