BOM:500469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	269.95	270.90	265.35	269.20	269.20	-0.63%	362,302
Mar 25, 2026	265.85	273.90	265.00	270.90	270.90	3.12%	327,967
Mar 24, 2026	261.55	263.90	257.65	262.70	262.70	3.24%	405,000
Mar 23, 2026	263.75	263.75	253.45	254.45	254.45	-4.65%	689,245
Mar 20, 2026	267.70	274.35	266.10	266.85	266.85	0.30%	217,468
Mar 19, 2026	266.85	269.00	263.00	266.05	266.05	-1.99%	79,835
Mar 18, 2026	263.35	272.65	263.35	271.45	271.45	2.51%	198,912
Mar 17, 2026	261.00	266.35	255.80	264.80	264.80	1.51%	350,652
Mar 16, 2026	261.30	265.25	256.95	260.85	260.85	-0.86%	788,267
Mar 13, 2026	269.10	269.50	262.30	263.10	263.10	-2.63%	94,568
Mar 12, 2026	267.90	272.10	264.85	270.20	270.20	0.30%	214,066
Mar 11, 2026	278.15	278.15	268.65	269.40	269.40	-2.39%	317,243
Mar 10, 2026	277.95	281.05	275.40	276.00	276.00	0.90%	3,920,986
Mar 9, 2026	280.00	280.80	268.75	273.55	273.55	-4.55%	524,010
Mar 6, 2026	289.35	291.15	286.00	286.60	286.60	-0.97%	88,695
Mar 5, 2026	286.75	291.60	285.35	289.40	289.40	1.12%	495,150
Mar 4, 2026	292.75	293.50	283.15	286.20	286.20	-2.93%	177,475
Mar 2, 2026	280.25	299.35	280.25	294.85	294.85	-1.70%	421,028
Feb 27, 2026	299.20	301.75	297.00	299.95	299.95	0.13%	274,663
Feb 26, 2026	299.05	301.70	297.00	299.55	299.55	0.30%	112,807
Feb 25, 2026	296.20	301.00	296.20	298.65	298.65	1.03%	339,444
Feb 24, 2026	296.20	300.00	295.00	295.60	295.60	-0.20%	247,413
Feb 23, 2026	294.55	296.60	290.00	296.20	296.20	1.30%	144,133
Feb 20, 2026	291.60	293.10	287.40	292.40	292.40	1.44%	113,934
Feb 19, 2026	291.55	291.85	287.55	288.25	288.25	-0.86%	73,248
Feb 18, 2026	288.65	293.00	287.85	290.75	290.75	0.62%	164,845
Feb 17, 2026	289.35	290.95	282.75	288.95	288.95	0.02%	3,526,031
Feb 16, 2026	287.45	289.70	285.50	288.90	288.90	0.19%	679,055
Feb 13, 2026	287.85	290.55	285.05	288.35	288.35	0.47%	169,435
Feb 12, 2026	291.50	292.70	286.10	287.00	287.00	-1.31%	284,024
Feb 11, 2026	281.45	293.35	279.30	290.80	290.80	3.01%	936,390
Feb 10, 2026	286.55	288.10	281.10	282.30	282.30	-1.50%	140,920
Feb 9, 2026	287.30	288.20	284.85	286.60	286.60	-0.07%	228,198
Feb 6, 2026	289.90	289.90	284.40	286.80	286.80	-0.26%	140,333
Feb 5, 2026	287.60	289.20	285.60	287.55	287.55	0.07%	114,223
Feb 4, 2026	285.60	288.00	282.95	287.35	287.35	0.61%	3,314,370
Feb 3, 2026	291.50	298.40	283.60	285.60	285.60	1.42%	716,452
Feb 2, 2026	283.25	289.00	276.00	281.60	281.60	-1.16%	134,988
Feb 1, 2026	288.40	288.55	281.15	284.90	284.90	-1.23%	254,317
Jan 30, 2026	286.35	288.65	282.90	288.45	288.45	0.24%	846,922
Jan 29, 2026	284.40	289.60	284.10	287.75	287.75	1.11%	405,362
Jan 28, 2026	287.15	287.15	282.00	284.60	284.60	-0.14%	431,939
Jan 27, 2026	278.55	285.65	278.55	285.00	285.00	2.33%	236,214
Jan 23, 2026	283.85	284.90	277.55	278.50	278.50	-1.36%	367,132
Jan 22, 2026	280.05	287.05	278.40	282.35	282.35	2.25%	539,337
Jan 21, 2026	270.95	276.65	268.80	276.15	276.15	1.14%	175,401
Jan 20, 2026	278.25	279.70	269.85	273.05	273.05	-2.36%	174,543
Jan 19, 2026	270.35	280.20	270.35	279.65	279.65	3.44%	1,682,711
Jan 16, 2026	247.40	273.00	247.40	270.35	270.35	9.50%	3,904,434
Jan 14, 2026	248.05	248.05	242.30	246.90	246.90	-0.94%	1,458,433