BOM:509631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	550.05	559.20	540.50	550.15	550.15	-2.48%	108,368
Apr 1, 2026	553.95	578.30	553.90	564.15	564.15	4.02%	240,086
Mar 30, 2026	560.20	575.90	535.10	542.35	542.35	-5.48%	1,083,550
Mar 27, 2026	503.15	589.90	497.60	573.80	573.80	14.25%	3,521,241
Mar 25, 2026	495.00	508.00	491.80	502.25	502.25	2.84%	57,407
Mar 24, 2026	482.05	494.70	482.05	488.40	488.40	2.41%	53,273
Mar 23, 2026	496.55	496.55	470.70	476.90	476.90	-4.28%	59,244
Mar 20, 2026	493.40	506.70	493.40	498.25	498.25	1.88%	47,523
Mar 19, 2026	499.95	503.85	487.15	489.05	489.05	-4.27%	39,995
Mar 18, 2026	506.00	517.55	504.75	510.85	510.85	2.02%	33,092
Mar 17, 2026	500.00	502.50	493.00	500.75	500.75	0.74%	31,887
Mar 16, 2026	498.35	501.20	476.10	497.05	497.05	0.26%	58,168
Mar 13, 2026	516.70	519.10	492.70	495.75	495.75	-4.57%	100,589
Mar 12, 2026	523.65	531.05	510.65	519.50	519.50	-1.03%	59,550
Mar 11, 2026	521.50	544.40	521.00	524.90	524.90	0.68%	71,912
Mar 10, 2026	522.00	524.00	513.00	521.35	521.35	1.85%	44,621
Mar 9, 2026	525.15	528.95	506.70	511.90	511.90	-4.46%	76,824
Mar 6, 2026	541.75	548.90	534.20	535.80	535.80	-1.10%	30,638
Mar 5, 2026	545.10	553.65	535.15	541.75	541.75	-0.30%	68,121
Mar 4, 2026	563.15	563.95	539.25	543.40	543.40	-5.15%	105,716
Mar 2, 2026	536.90	579.95	536.90	572.90	572.90	-0.82%	59,337
Feb 27, 2026	582.70	596.00	573.95	577.65	577.65	-0.99%	138,624
Feb 26, 2026	582.85	589.10	576.20	583.45	583.45	0.74%	117,540
Feb 25, 2026	568.75	583.20	564.70	579.15	579.15	2.56%	131,930
Feb 24, 2026	554.00	573.60	551.00	564.70	564.70	1.81%	226,795
Feb 23, 2026	556.00	563.20	548.15	554.65	554.65	-0.48%	84,149
Feb 20, 2026	545.00	559.15	542.00	557.30	557.30	2.13%	57,548
Feb 19, 2026	555.05	556.65	542.25	545.70	545.70	-1.43%	71,522
Feb 18, 2026	526.00	560.00	525.00	553.60	553.60	5.67%	418,390
Feb 17, 2026	534.00	537.40	521.20	523.90	523.90	-1.31%	44,524
Feb 16, 2026	517.75	535.50	516.45	530.85	530.85	0.77%	102,824
Feb 13, 2026	526.15	544.90	524.00	526.80	526.80	-1.00%	153,169
Feb 12, 2026	530.00	539.15	525.60	532.10	532.10	0.25%	155,836
Feb 11, 2026	583.65	598.50	523.30	530.75	530.75	-5.43%	1,521,576
Feb 10, 2026	547.05	565.15	545.80	561.20	561.20	2.87%	68,145
Feb 9, 2026	536.15	561.20	536.15	545.55	545.55	2.19%	71,818
Feb 6, 2026	531.60	535.45	523.00	533.85	533.85	-0.36%	34,196
Feb 5, 2026	541.80	544.95	531.35	535.80	535.80	-1.28%	88,760
Feb 4, 2026	540.70	556.95	531.55	542.75	542.75	0.39%	43,955
Feb 3, 2026	551.05	557.95	530.00	540.65	540.65	2.65%	58,878
Feb 2, 2026	523.40	529.00	506.30	526.70	526.70	0.66%	52,391
Feb 1, 2026	542.00	549.25	518.15	523.25	523.25	-3.35%	53,844
Jan 30, 2026	564.90	564.90	532.25	541.40	541.40	-5.09%	98,880
Jan 29, 2026	570.40	574.95	560.55	570.45	570.45	0.20%	80,344
Jan 28, 2026	546.05	571.80	544.30	569.30	569.30	4.44%	56,432
Jan 27, 2026	528.25	551.90	516.50	545.10	545.10	3.00%	102,608
Jan 23, 2026	541.05	556.40	526.45	529.20	529.20	-3.44%	49,988
Jan 22, 2026	549.05	559.65	546.50	548.05	548.05	-0.02%	50,104
Jan 21, 2026	556.50	563.90	544.00	548.15	548.15	-1.90%	113,657
Jan 20, 2026	585.55	589.00	555.20	558.75	558.75	-4.20%	66,755