BOM:500104 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	352.70	357.60	338.40	340.75	340.75	-1.00%	738,605
Mar 25, 2026	344.95	348.60	337.60	344.20	344.20	2.18%	436,734
Mar 24, 2026	330.95	338.40	319.70	336.85	336.85	5.51%	565,880
Mar 23, 2026	326.85	329.40	316.20	319.25	319.25	-5.06%	412,082
Mar 20, 2026	330.15	344.95	330.15	336.25	336.25	3.53%	656,683
Mar 19, 2026	341.90	341.90	321.80	324.80	324.80	-7.01%	765,671
Mar 18, 2026	346.20	355.35	346.20	349.30	349.30	0.90%	212,325
Mar 17, 2026	354.05	355.25	340.25	346.20	346.20	-2.36%	308,203
Mar 16, 2026	363.50	364.35	348.50	354.55	354.55	-3.90%	498,052
Mar 13, 2026	381.35	381.35	366.55	368.95	368.95	-4.02%	889,690
Mar 12, 2026	377.45	388.90	367.50	384.40	384.40	0.04%	327,421
Mar 11, 2026	389.05	393.50	383.00	384.25	384.25	-0.90%	315,063
Mar 10, 2026	396.00	406.75	381.10	387.75	387.75	0.77%	343,412
Mar 9, 2026	370.10	389.10	370.10	384.80	384.80	-5.05%	797,774
Mar 6, 2026	419.90	419.95	402.25	405.25	405.25	-3.10%	219,787
Mar 5, 2026	403.00	426.40	400.30	418.20	418.20	4.19%	612,621
Mar 4, 2026	415.95	416.35	400.10	401.40	401.40	-5.41%	217,727
Mar 2, 2026	420.50	435.75	415.75	424.35	424.35	-3.36%	419,639
Feb 27, 2026	443.05	443.95	436.05	439.10	439.10	-1.09%	105,234
Feb 26, 2026	438.85	445.35	436.05	443.95	443.95	1.66%	124,112
Feb 25, 2026	448.00	454.70	432.50	436.70	436.70	-2.38%	314,659
Feb 24, 2026	437.75	448.90	436.45	447.35	447.35	2.01%	231,064
Feb 23, 2026	432.60	441.65	432.60	438.55	438.55	1.72%	246,191
Feb 20, 2026	430.00	435.20	427.05	431.15	431.15	-0.82%	146,934
Feb 19, 2026	452.10	453.00	431.20	434.70	434.70	-4.95%	112,971
Feb 18, 2026	455.50	458.20	454.00	457.35	457.35	0.67%	52,664
Feb 17, 2026	452.45	455.20	444.30	454.30	454.30	0.53%	45,484
Feb 16, 2026	448.50	452.45	445.00	451.90	451.90	0.36%	83,584
Feb 13, 2026	452.25	455.00	449.00	450.30	450.30	-0.40%	67,763
Feb 12, 2026	461.55	464.50	448.25	452.10	452.10	-2.13%	198,056
Feb 11, 2026	461.20	467.70	459.40	461.95	461.95	0.18%	72,554
Feb 10, 2026	464.40	465.00	457.30	461.10	461.10	-0.52%	133,017
Feb 9, 2026	467.25	467.55	460.60	463.50	463.50	0.09%	59,884
Feb 6, 2026	461.05	467.90	459.65	463.10	463.10	0.95%	201,742
Feb 5, 2026	464.65	473.50	455.10	458.75	458.75	-0.08%	286,646
Feb 4, 2026	451.50	464.70	450.90	459.10	459.10	1.80%	183,502
Feb 3, 2026	469.20	475.20	444.30	451.00	451.00	-0.43%	247,946
Feb 2, 2026	438.30	454.95	434.35	452.95	452.95	4.93%	484,749
Feb 1, 2026	428.75	435.80	402.50	431.65	431.65	1.12%	185,618
Jan 30, 2026	431.50	435.60	423.65	426.85	426.85	-1.28%	82,368
Jan 29, 2026	432.55	436.70	428.10	432.40	432.40	-0.24%	174,630
Jan 28, 2026	420.05	437.50	418.00	433.45	433.45	3.33%	132,661
Jan 27, 2026	416.10	421.90	412.50	419.50	419.50	1.01%	107,287
Jan 23, 2026	429.00	431.55	414.00	415.30	415.30	-2.90%	181,188
Jan 22, 2026	434.55	434.55	424.30	427.70	427.70	-0.29%	229,776
Jan 21, 2026	438.40	442.20	428.00	428.95	428.95	-2.14%	333,254
Jan 20, 2026	454.45	454.45	436.60	438.35	438.35	-3.43%	225,974
Jan 19, 2026	458.45	460.15	451.60	453.90	453.90	-0.85%	1,447,043
Jan 16, 2026	441.50	458.75	441.50	457.80	457.80	4.06%	158,485
Jan 14, 2026	446.55	448.00	437.50	439.95	439.95	-1.95%	60,654