BOM:508814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	610.25	620.00	598.50	615.45	615.45	-1.42%	4,163
Apr 1, 2026	626.00	634.85	608.80	624.30	624.30	4.58%	3,823
Mar 30, 2026	583.20	610.45	579.30	596.95	596.95	0.18%	23,584
Mar 27, 2026	601.35	604.75	589.00	595.90	595.90	-2.52%	12,828
Mar 25, 2026	620.15	625.10	607.80	611.30	611.30	0.52%	5,862
Mar 24, 2026	605.25	618.30	599.55	608.15	608.15	3.18%	4,918
Mar 23, 2026	613.35	625.85	585.00	589.40	589.40	-5.82%	9,600
Mar 20, 2026	621.05	636.95	621.05	625.85	625.85	0.88%	3,313
Mar 19, 2026	635.70	653.30	616.50	620.40	620.40	-3.24%	13,465
Mar 18, 2026	641.00	659.80	631.20	641.20	641.20	0.03%	6,051
Mar 17, 2026	654.95	655.85	635.05	641.00	641.00	-3.19%	2,008
Mar 16, 2026	634.50	672.70	619.15	662.10	662.10	2.53%	5,990
Mar 13, 2026	648.00	657.90	636.30	645.75	645.75	-2.25%	7,985
Mar 12, 2026	657.80	671.40	652.70	660.60	660.60	-0.64%	3,496
Mar 11, 2026	681.00	681.00	662.00	664.85	664.85	-0.02%	1,284
Mar 10, 2026	674.20	677.75	651.90	665.00	665.00	-0.72%	5,227
Mar 9, 2026	671.35	675.65	667.85	669.85	669.85	-4.29%	3,142
Mar 6, 2026	687.40	749.35	687.25	699.85	699.85	2.87%	13,639
Mar 5, 2026	681.60	695.90	676.50	680.30	680.30	1.08%	2,529
Mar 4, 2026	674.95	686.95	666.35	673.00	673.00	-2.32%	7,300
Mar 2, 2026	631.60	702.30	631.60	688.95	688.95	-3.19%	3,042
Feb 27, 2026	700.00	730.00	697.55	711.65	711.65	1.16%	4,589
Feb 26, 2026	699.90	713.70	696.70	703.50	703.50	0.53%	6,599
Feb 25, 2026	662.15	727.50	659.50	699.80	699.80	7.11%	15,904
Feb 24, 2026	659.60	660.25	647.85	653.35	653.35	-1.69%	2,376
Feb 23, 2026	672.55	692.25	660.30	664.60	664.60	-1.18%	3,556
Feb 20, 2026	688.00	702.15	670.60	672.55	672.55	-3.13%	2,481
Feb 19, 2026	706.90	717.95	687.80	694.25	694.25	-0.95%	2,634
Feb 18, 2026	712.70	715.60	695.80	700.90	700.90	-0.90%	3,482
Feb 17, 2026	724.20	737.40	702.90	707.25	707.25	-3.30%	3,464
Feb 16, 2026	736.80	736.80	695.00	731.35	731.35	-1.02%	8,507
Feb 13, 2026	698.75	763.00	678.60	738.90	738.90	5.74%	11,420
Feb 12, 2026	650.05	703.75	619.40	698.80	698.80	5.92%	11,683
Feb 11, 2026	660.00	709.70	643.00	659.75	659.75	-	17,037
Feb 10, 2026	640.65	662.60	639.35	659.75	659.75	4.35%	2,390
Feb 9, 2026	617.20	637.55	616.55	632.25	632.25	2.45%	3,155
Feb 6, 2026	622.70	626.10	605.15	617.15	617.15	-2.19%	1,644
Feb 5, 2026	645.50	671.75	627.60	630.95	630.95	-2.25%	2,444
Feb 4, 2026	642.10	659.30	639.50	645.45	645.45	0.52%	2,715
Feb 3, 2026	641.05	675.00	631.80	642.10	642.10	10.38%	6,024
Feb 2, 2026	575.00	586.55	562.00	581.70	581.70	0.77%	993
Feb 1, 2026	602.75	602.75	575.00	577.25	577.25	-3.22%	4,191
Jan 30, 2026	567.50	602.75	567.50	596.45	596.45	2.27%	2,093
Jan 29, 2026	595.45	595.45	577.90	583.20	583.20	-1.43%	2,521
Jan 28, 2026	587.55	597.65	587.55	591.65	591.65	0.30%	1,042
Jan 27, 2026	578.10	591.80	573.60	589.90	589.90	2.06%	1,242
Jan 23, 2026	614.50	614.50	575.00	578.00	578.00	-5.92%	3,233
Jan 22, 2026	608.25	618.85	587.05	614.40	614.40	3.07%	2,304
Jan 21, 2026	588.20	619.80	587.35	596.10	596.10	1.36%	5,749
Jan 20, 2026	623.80	624.30	583.90	588.10	588.10	-6.08%	4,125