BOM:544632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	164.20	165.70	159.60	162.50	162.50	-0.70%	182,694
Apr 17, 2026	162.40	164.85	160.35	163.65	163.65	2.12%	341,637
Apr 16, 2026	165.75	167.45	157.90	160.25	160.25	-1.99%	248,809
Apr 15, 2026	160.40	167.00	160.40	163.50	163.50	2.64%	627,586
Apr 13, 2026	160.90	162.80	158.85	159.30	159.30	-2.60%	186,664
Apr 10, 2026	167.40	169.40	161.65	163.55	163.55	-1.06%	471,716
Apr 9, 2026	154.85	172.30	151.10	165.30	165.30	8.29%	2,374,434
Apr 8, 2026	151.20	154.15	150.25	152.65	152.65	3.00%	600,125
Apr 7, 2026	147.55	151.75	147.40	148.20	148.20	-1.40%	92,158
Apr 6, 2026	146.55	151.00	145.90	150.30	150.30	2.52%	245,015
Apr 2, 2026	143.70	147.70	142.00	146.60	146.60	-0.27%	255,710
Apr 1, 2026	141.20	148.45	141.20	147.00	147.00	4.55%	192,431
Mar 30, 2026	144.10	145.70	139.35	140.60	140.60	-3.53%	455,293
Mar 27, 2026	148.35	151.15	143.10	145.75	145.75	-2.70%	704,328
Mar 25, 2026	151.20	153.30	148.45	149.80	149.80	-0.56%	144,335
Mar 24, 2026	144.60	153.00	143.90	150.65	150.65	6.13%	505,825
Mar 23, 2026	144.25	144.60	139.25	141.95	141.95	-1.83%	545,009
Mar 20, 2026	147.50	147.70	143.90	144.60	144.60	0.35%	200,125
Mar 19, 2026	141.10	149.45	141.10	144.10	144.10	-2.73%	191,536
Mar 18, 2026	147.20	152.45	144.50	148.15	148.15	1.54%	528,533
Mar 17, 2026	133.95	148.35	133.30	145.90	145.90	8.15%	1,151,842
Mar 16, 2026	138.00	138.05	125.70	134.90	134.90	-1.89%	1,814,255
Mar 13, 2026	141.30	143.40	134.95	137.50	137.50	-2.72%	175,610
Mar 12, 2026	139.85	143.60	138.95	141.35	141.35	1.07%	710,616
Mar 11, 2026	140.50	143.35	137.90	139.85	139.85	-0.36%	208,299
Mar 10, 2026	145.15	146.15	135.45	140.35	140.35	-1.99%	940,440
Mar 9, 2026	147.60	150.95	143.20	143.20	143.20	-9.99%	2,916,713
Mar 6, 2026	158.00	161.00	157.20	159.10	159.10	0.44%	47,687
Mar 5, 2026	151.25	160.50	151.25	158.40	158.40	5.64%	71,574
Mar 4, 2026	150.40	154.30	147.90	149.95	149.95	-3.54%	120,949
Mar 2, 2026	145.35	158.20	145.35	155.45	155.45	-2.78%	113,492
Feb 27, 2026	159.05	161.65	158.55	159.90	159.90	-0.31%	69,278
Feb 26, 2026	156.40	161.30	156.40	160.40	160.40	0.79%	101,047
Feb 25, 2026	154.50	160.00	154.00	159.15	159.15	2.58%	171,637
Feb 24, 2026	157.45	157.60	152.50	155.15	155.15	-1.71%	124,126
Feb 23, 2026	158.90	159.10	157.10	157.85	157.85	-0.19%	59,224
Feb 20, 2026	156.05	159.20	155.40	158.15	158.15	0.93%	40,748
Feb 19, 2026	157.00	160.95	155.55	156.70	156.70	0.35%	104,379
Feb 18, 2026	152.25	161.00	152.25	156.15	156.15	2.46%	229,425
Feb 17, 2026	153.75	155.85	151.90	152.40	152.40	-0.91%	92,773
Feb 16, 2026	152.75	154.65	150.10	153.80	153.80	0.79%	94,346
Feb 13, 2026	151.75	155.00	149.10	152.60	152.60	-0.33%	281,756
Feb 12, 2026	154.40	157.55	151.45	153.10	153.10	-0.94%	105,037
Feb 11, 2026	158.00	158.00	154.00	154.55	154.55	-1.53%	87,192
Feb 10, 2026	157.60	157.80	154.30	156.95	156.95	0.16%	132,738
Feb 9, 2026	154.75	159.40	154.50	156.70	156.70	1.56%	277,654
Feb 6, 2026	151.40	158.60	151.40	154.30	154.30	1.92%	652,221
Feb 5, 2026	149.25	154.70	149.25	151.40	151.40	2.16%	628,115
Feb 4, 2026	146.20	150.10	144.85	148.20	148.20	-0.67%	606,057
Feb 3, 2026	159.55	162.75	149.20	149.20	149.20	-5.00%	4,773,271