BOM:506590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	250.00	260.60	246.35	258.80	258.80	0.02%	134,531
Apr 1, 2026	250.30	264.50	248.60	258.75	258.75	6.81%	358,350
Mar 30, 2026	250.45	260.55	240.50	242.25	242.25	-5.11%	288,550
Mar 27, 2026	262.35	266.45	253.50	255.30	255.30	-5.57%	892,690
Mar 25, 2026	235.15	277.00	235.15	270.35	270.35	15.88%	4,788,050
Mar 24, 2026	241.65	241.65	226.30	233.30	233.30	0.43%	143,571
Mar 23, 2026	242.90	245.10	228.20	232.30	232.30	-6.44%	177,485
Mar 20, 2026	248.05	252.15	247.00	248.30	248.30	1.12%	71,767
Mar 19, 2026	251.65	253.40	244.35	245.55	245.55	-4.25%	127,871
Mar 18, 2026	250.00	260.25	249.15	256.45	256.45	3.45%	108,054
Mar 17, 2026	250.75	253.70	247.15	247.90	247.90	-1.14%	121,189
Mar 16, 2026	254.55	255.55	245.25	250.75	250.75	-1.10%	162,569
Mar 13, 2026	271.50	271.50	252.20	253.55	253.55	-6.82%	111,423
Mar 12, 2026	274.00	275.55	265.70	272.10	272.10	-0.38%	86,336
Mar 11, 2026	275.10	283.00	272.00	273.15	273.15	-0.94%	171,053
Mar 10, 2026	271.75	277.55	269.90	275.75	275.75	2.62%	60,109
Mar 9, 2026	272.35	277.95	266.25	268.70	268.70	-4.36%	134,821
Mar 6, 2026	284.05	288.05	280.05	280.95	280.95	-1.09%	60,630
Mar 5, 2026	286.15	291.70	277.60	284.05	284.05	-0.68%	109,748
Mar 4, 2026	289.15	290.10	281.60	286.00	286.00	-3.15%	161,255
Mar 2, 2026	276.65	302.55	276.65	295.30	295.30	-4.59%	206,009
Feb 27, 2026	300.90	310.90	298.50	309.50	309.50	3.03%	63,449
Feb 26, 2026	308.00	309.70	294.50	300.40	300.40	-1.96%	50,078
Feb 25, 2026	311.10	315.00	303.60	306.40	306.40	-1.35%	133,048
Feb 24, 2026	306.95	313.00	299.25	310.60	310.60	2.05%	171,715
Feb 23, 2026	306.35	330.25	302.75	304.35	304.35	-0.59%	586,028
Feb 20, 2026	304.40	311.50	304.00	306.15	306.15	-0.29%	95,551
Feb 19, 2026	314.60	316.15	304.90	307.05	307.05	-2.26%	143,398
Feb 18, 2026	317.10	317.10	311.05	314.15	314.15	-1.09%	110,282
Feb 17, 2026	300.65	326.15	300.60	317.60	317.60	5.64%	857,684
Feb 16, 2026	301.60	303.80	296.70	300.65	300.65	-0.28%	88,859
Feb 13, 2026	317.35	317.35	300.25	301.50	301.50	-4.10%	114,422
Feb 12, 2026	318.10	319.20	311.40	314.40	314.40	-1.49%	539,507
Feb 11, 2026	294.60	328.00	294.50	319.15	319.15	8.65%	5,780,404
Feb 10, 2026	294.95	300.90	293.00	293.75	293.75	-2.62%	148,955
Feb 9, 2026	273.20	306.05	272.20	301.65	301.65	11.10%	851,109
Feb 6, 2026	281.70	286.75	269.05	271.50	271.50	-3.86%	78,787
Feb 5, 2026	280.85	285.85	279.25	282.40	282.40	-0.07%	78,847
Feb 4, 2026	294.85	294.85	277.45	282.60	282.60	-5.64%	351,065
Feb 3, 2026	288.00	319.00	285.85	299.50	299.50	11.88%	2,661,415
Feb 2, 2026	261.25	268.45	257.10	267.70	267.70	2.39%	64,273
Feb 1, 2026	265.15	269.20	260.00	261.45	261.45	-1.64%	29,574
Jan 30, 2026	264.35	269.05	261.55	265.80	265.80	0.21%	30,372
Jan 29, 2026	271.45	271.45	264.35	265.25	265.25	-1.72%	26,739
Jan 28, 2026	260.10	272.00	260.10	269.90	269.90	3.77%	71,598
Jan 27, 2026	263.00	265.00	254.50	260.10	260.10	-1.74%	153,058
Jan 23, 2026	278.30	278.90	262.75	264.70	264.70	-4.73%	34,279
Jan 22, 2026	268.65	279.00	268.25	277.85	277.85	4.53%	28,542
Jan 21, 2026	263.85	268.90	259.35	265.80	265.80	0.38%	141,725
Jan 20, 2026	272.40	272.75	263.20	264.80	264.80	-2.74%	50,274