BOM:500877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	408.00	424.00	405.00	419.85	419.85	3.72%	83,016
Mar 24, 2026	410.55	410.55	402.30	404.80	404.80	1.29%	54,987
Mar 23, 2026	416.10	417.35	397.75	399.65	399.65	-4.98%	32,311
Mar 20, 2026	422.20	422.20	415.10	420.60	420.60	0.29%	21,363
Mar 19, 2026	411.45	424.00	411.45	419.40	419.40	-0.13%	44,527
Mar 18, 2026	421.95	428.00	417.55	419.95	419.95	-0.47%	36,524
Mar 17, 2026	412.25	423.80	407.80	421.95	421.95	2.20%	115,854
Mar 16, 2026	404.25	414.00	392.25	412.85	412.85	3.11%	137,707
Mar 13, 2026	412.75	417.20	396.35	400.40	400.40	-4.14%	114,290
Mar 12, 2026	429.45	429.45	413.15	417.70	417.70	-3.87%	145,905
Mar 11, 2026	439.05	441.00	429.20	434.50	434.50	-0.77%	70,839
Mar 10, 2026	438.85	440.00	433.65	437.85	437.85	1.73%	28,921
Mar 9, 2026	429.85	434.60	418.00	430.40	430.40	-2.16%	85,127
Mar 6, 2026	443.95	445.00	438.00	439.90	439.90	-0.91%	41,081
Mar 5, 2026	431.15	445.95	431.15	443.95	443.95	2.96%	105,447
Mar 4, 2026	431.15	434.85	426.95	431.20	431.20	-2.18%	88,601
Mar 2, 2026	401.40	446.35	401.40	440.80	440.80	-2.95%	108,703
Feb 27, 2026	458.15	463.10	452.35	454.20	454.20	-1.50%	344,227
Feb 26, 2026	463.50	464.55	456.50	461.10	461.10	-0.52%	89,992
Feb 25, 2026	457.00	465.05	454.05	463.50	463.50	2.01%	63,660
Feb 24, 2026	447.90	459.00	447.90	454.35	454.35	0.17%	65,867
Feb 23, 2026	455.70	457.45	440.65	453.60	453.60	-0.35%	56,606
Feb 20, 2026	463.00	464.80	453.30	455.20	455.20	-1.53%	30,221
Feb 19, 2026	482.05	482.05	460.10	462.25	462.25	-2.75%	55,539
Feb 18, 2026	479.60	484.85	474.75	475.30	475.30	-0.64%	25,237
Feb 17, 2026	479.80	490.95	476.35	478.35	478.35	-0.21%	36,194
Feb 16, 2026	489.50	491.80	477.00	479.35	479.35	-2.07%	36,004
Feb 13, 2026	495.05	500.20	488.10	489.50	489.50	-1.85%	47,229
Feb 12, 2026	510.45	510.45	497.20	498.75	498.75	-2.15%	122,465
Feb 11, 2026	508.50	523.00	507.40	509.70	509.70	0.55%	126,353
Feb 10, 2026	508.65	515.05	503.00	506.90	506.90	0.21%	107,771
Feb 9, 2026	505.20	514.80	503.85	505.85	502.35	0.29%	194,818
Feb 6, 2026	507.60	510.85	500.65	504.40	500.91	-0.62%	39,467
Feb 5, 2026	526.50	530.00	502.65	507.55	504.04	-0.95%	203,774
Feb 4, 2026	500.00	521.65	500.00	512.40	508.85	1.48%	193,957
Feb 3, 2026	489.20	506.50	487.55	504.95	501.46	4.62%	37,096
Feb 2, 2026	481.85	487.80	475.00	482.65	479.31	-1.04%	38,811
Feb 1, 2026	486.40	491.65	484.55	487.70	484.33	-0.88%	11,688
Jan 30, 2026	483.80	493.75	483.80	492.05	488.65	-	31,098
Jan 29, 2026	500.05	500.05	478.00	492.05	488.65	-1.74%	61,834
Jan 28, 2026	504.05	507.60	499.25	500.75	497.29	-1.13%	16,967
Jan 27, 2026	499.60	510.15	486.95	506.45	502.95	1.25%	75,399
Jan 23, 2026	509.75	510.05	497.60	500.20	496.74	-0.61%	77,751
Jan 22, 2026	502.00	517.75	499.75	503.25	499.77	0.31%	70,416
Jan 21, 2026	502.05	505.20	493.15	501.70	498.23	-1.03%	60,999
Jan 20, 2026	511.50	513.20	498.40	506.90	503.39	-0.66%	99,389
Jan 19, 2026	507.40	515.00	503.80	510.25	506.72	0.25%	38,048
Jan 16, 2026	524.65	528.60	506.00	509.00	505.48	-3.59%	36,128
Jan 14, 2026	519.95	529.00	517.45	527.95	524.30	1.54%	54,091
Jan 13, 2026	506.00	524.00	499.95	519.95	516.35	3.17%	315,818