BOM:507514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	75.75	77.22	75.13	76.42	76.42	1.10%	55,515
Mar 9, 2026	78.99	78.99	75.05	75.59	75.59	-4.50%	68,350
Mar 6, 2026	76.84	81.27	76.25	79.15	79.15	3.42%	146,628
Mar 5, 2026	78.20	79.10	75.40	76.53	76.53	-1.82%	37,898
Mar 4, 2026	75.85	79.68	75.85	77.95	77.95	-1.29%	107,879
Mar 2, 2026	75.11	79.58	75.11	78.97	78.97	-1.73%	48,823
Feb 27, 2026	79.81	80.97	79.75	80.36	80.36	-1.37%	58,674
Feb 26, 2026	83.00	83.00	79.40	81.48	81.48	2.62%	97,355
Feb 25, 2026	79.56	80.86	78.62	79.40	79.40	-0.92%	39,166
Feb 24, 2026	82.01	82.11	79.32	80.14	80.14	-2.59%	42,115
Feb 23, 2026	83.99	83.99	82.20	82.27	82.27	-0.19%	22,290
Feb 20, 2026	84.57	85.30	82.00	82.43	82.43	-2.26%	36,136
Feb 19, 2026	85.96	87.40	84.11	84.34	84.34	-0.19%	56,034
Feb 18, 2026	84.00	84.89	83.53	84.50	84.50	1.48%	14,873
Feb 17, 2026	82.00	83.88	81.90	83.27	83.27	1.67%	31,001
Feb 16, 2026	82.55	83.00	81.30	81.90	81.90	-0.29%	34,369
Feb 13, 2026	86.03	87.64	81.70	82.14	82.14	-6.31%	75,855
Feb 12, 2026	87.66	89.04	87.05	87.67	87.67	0.21%	31,808
Feb 11, 2026	89.63	89.63	85.35	87.49	87.49	-8.89%	172,304
Feb 10, 2026	94.49	97.16	94.31	96.03	96.03	2.72%	34,019
Feb 9, 2026	85.58	94.05	85.58	93.49	93.49	8.23%	48,087
Feb 6, 2026	87.50	87.69	85.50	86.38	86.38	-3.03%	32,075
Feb 5, 2026	93.00	93.00	87.48	89.08	89.08	-5.00%	46,889
Feb 4, 2026	91.04	94.48	90.90	93.77	93.77	2.66%	17,119
Feb 3, 2026	89.00	91.94	88.16	91.34	91.34	5.93%	56,579
Feb 2, 2026	88.33	88.33	83.54	86.23	86.23	-0.43%	36,562
Feb 1, 2026	88.35	88.48	85.94	86.60	86.60	-2.81%	33,604
Jan 30, 2026	87.25	90.40	86.25	89.10	89.10	2.12%	37,099
Jan 29, 2026	89.00	89.90	86.25	87.25	87.25	-2.13%	29,881
Jan 28, 2026	87.70	90.70	87.20	89.15	89.15	1.83%	83,038
Jan 27, 2026	90.05	90.05	86.40	87.55	87.55	-2.56%	38,529
Jan 23, 2026	93.25	93.25	89.45	89.85	89.85	-2.39%	36,902
Jan 22, 2026	92.65	94.60	91.70	92.05	92.05	1.49%	25,510
Jan 21, 2026	95.20	95.55	90.30	90.70	90.70	-4.63%	68,252
Jan 20, 2026	97.10	98.05	94.40	95.10	95.10	-2.31%	58,243
Jan 19, 2026	98.00	98.85	97.10	97.35	97.35	-1.32%	29,471
Jan 16, 2026	100.85	101.20	98.10	98.65	98.65	-2.18%	38,800
Jan 14, 2026	100.55	101.70	100.50	100.85	100.85	-0.40%	16,265
Jan 13, 2026	100.30	103.95	100.30	101.25	101.25	-0.83%	32,261
Jan 12, 2026	101.25	103.15	99.75	102.10	102.10	0.69%	51,069
Jan 9, 2026	104.40	104.55	101.00	101.40	101.40	-2.87%	50,057
Jan 8, 2026	105.65	106.75	103.65	104.40	104.40	-2.06%	38,151
Jan 7, 2026	106.75	106.75	105.70	106.60	106.60	0.05%	21,637
Jan 6, 2026	105.90	107.55	105.70	106.55	106.55	-0.47%	11,211
Jan 5, 2026	107.05	109.50	106.80	107.05	107.05	-2.19%	12,833
Jan 2, 2026	109.00	109.75	107.20	109.45	109.45	2.15%	32,846
Jan 1, 2026	107.95	108.60	106.50	107.15	107.15	-0.60%	6,589
Dec 31, 2025	103.25	108.50	103.25	107.80	107.80	2.08%	16,557
Dec 30, 2025	106.35	106.65	105.15	105.60	105.60	-0.47%	17,866
Dec 29, 2025	108.90	109.65	105.60	106.10	106.10	-2.30%	20,474