BOM:500253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	483.00	500.20	483.00	496.25	496.25	3.66%	53,038
Mar 24, 2026	466.85	480.70	466.10	478.75	478.75	3.85%	78,891
Mar 23, 2026	484.90	484.90	459.05	461.00	461.00	-5.15%	97,701
Mar 20, 2026	489.75	494.10	483.90	486.05	486.05	0.59%	31,731
Mar 19, 2026	499.00	499.25	482.15	483.20	483.20	-3.66%	107,714
Mar 18, 2026	504.95	507.65	500.05	501.55	501.55	0.56%	188,504
Mar 17, 2026	496.05	503.95	489.00	498.75	498.75	-0.52%	49,203
Mar 16, 2026	495.65	504.10	490.45	501.35	501.35	1.06%	38,529
Mar 13, 2026	497.65	503.90	490.80	496.10	496.10	-0.46%	52,127
Mar 12, 2026	500.95	506.20	492.80	498.40	498.40	-1.33%	29,229
Mar 11, 2026	513.30	521.65	503.00	505.10	505.10	-1.40%	28,902
Mar 10, 2026	503.25	514.90	503.25	512.25	512.25	2.57%	23,242
Mar 9, 2026	499.85	502.30	490.00	499.40	499.40	-2.41%	60,674
Mar 6, 2026	521.40	526.00	510.80	511.75	511.75	-1.84%	31,289
Mar 5, 2026	518.05	523.05	514.00	521.35	521.35	0.83%	18,805
Mar 4, 2026	518.30	523.10	511.25	517.05	517.05	-2.16%	66,323
Mar 2, 2026	512.90	534.40	512.90	528.45	528.45	-1.69%	32,682
Feb 27, 2026	541.05	546.40	534.80	537.55	537.55	-1.39%	30,600
Feb 26, 2026	547.00	550.70	540.05	545.10	545.10	-0.33%	29,734
Feb 25, 2026	533.15	551.45	531.75	546.90	546.90	2.81%	83,848
Feb 24, 2026	524.50	532.95	522.15	531.95	531.95	1.42%	386,767
Feb 23, 2026	526.40	529.30	520.50	524.50	524.50	-0.06%	40,834
Feb 20, 2026	517.70	530.00	517.70	524.80	524.80	0.61%	316,868
Feb 19, 2026	527.20	532.90	517.15	521.60	521.60	-0.07%	100,957
Feb 18, 2026	517.25	523.70	517.25	521.95	521.95	0.63%	21,597
Feb 17, 2026	511.15	522.00	509.55	518.70	518.70	1.48%	30,329
Feb 16, 2026	507.00	512.35	503.30	511.15	511.15	0.66%	32,956
Feb 13, 2026	511.95	515.00	506.55	507.80	507.80	-1.70%	23,468
Feb 12, 2026	525.00	525.00	515.45	516.60	516.60	-1.71%	28,696
Feb 11, 2026	523.20	526.30	518.45	525.60	525.60	0.58%	37,473
Feb 10, 2026	524.00	527.25	520.80	522.55	522.55	-0.16%	33,773
Feb 9, 2026	515.10	526.75	515.10	523.40	523.40	0.78%	162,683
Feb 6, 2026	511.80	522.45	510.45	519.35	519.35	0.73%	45,589
Feb 5, 2026	518.85	520.00	513.90	515.60	515.60	-	19,451
Feb 4, 2026	509.70	518.00	507.50	515.60	515.60	1.25%	47,370
Feb 3, 2026	511.05	519.60	504.50	509.25	509.25	2.46%	157,072
Feb 2, 2026	507.50	512.00	488.60	497.00	497.00	-2.03%	97,551
Feb 1, 2026	528.00	529.40	500.60	507.30	507.30	-3.62%	112,149
Jan 30, 2026	521.55	528.30	517.60	526.35	526.35	0.73%	38,265
Jan 29, 2026	519.00	524.65	518.10	522.55	522.55	0.70%	23,611
Jan 28, 2026	511.00	520.00	511.00	518.90	518.90	1.86%	14,643
Jan 27, 2026	510.10	517.90	500.70	509.40	509.40	0.53%	88,152
Jan 23, 2026	516.45	521.00	505.00	506.70	506.70	-1.94%	33,291
Jan 22, 2026	510.80	519.00	510.00	516.75	516.75	2.20%	97,158
Jan 21, 2026	522.60	525.20	504.70	505.65	505.65	-3.23%	100,154
Jan 20, 2026	534.30	534.45	520.60	522.55	522.55	-2.11%	55,239
Jan 19, 2026	530.35	535.20	528.40	533.80	533.80	0.05%	33,406
Jan 16, 2026	535.60	540.80	531.65	533.55	533.55	-0.38%	40,026
Jan 14, 2026	521.60	537.25	521.60	535.60	535.60	2.74%	103,357
Jan 13, 2026	522.85	526.50	514.55	521.30	521.30	0.51%	34,321