BOM:515043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	95.48	96.47	94.72	95.71	95.71	0.72%	20,915
Mar 10, 2026	95.48	95.92	94.01	95.03	95.03	0.97%	41,039
Mar 9, 2026	95.73	95.73	94.00	94.12	94.12	-2.49%	19,103
Mar 6, 2026	96.01	97.60	95.00	96.52	96.52	0.52%	20,727
Mar 5, 2026	96.16	97.68	95.52	96.02	96.02	-0.50%	36,803
Mar 4, 2026	97.48	97.48	95.56	96.50	96.50	-1.34%	21,402
Mar 2, 2026	97.20	99.00	96.95	97.81	97.81	-1.40%	29,973
Feb 27, 2026	99.90	100.95	98.50	99.20	99.20	0.10%	18,760
Feb 26, 2026	100.80	100.80	98.80	99.10	99.10	-0.30%	12,919
Feb 25, 2026	98.65	102.00	97.75	99.40	99.40	0.76%	25,518
Feb 24, 2026	99.20	99.20	97.80	98.65	98.65	0.87%	15,565
Feb 23, 2026	100.30	100.50	96.55	97.80	97.80	-2.05%	35,841
Feb 20, 2026	100.05	100.80	99.20	99.85	99.85	0.05%	13,885
Feb 19, 2026	99.25	101.00	99.25	99.80	99.80	0.15%	20,312
Feb 18, 2026	101.70	102.35	97.10	99.65	99.65	-1.19%	69,014
Feb 17, 2026	100.50	101.70	99.55	100.85	100.85	-0.15%	13,839
Feb 16, 2026	101.25	101.95	100.60	101.00	101.00	-0.25%	7,538
Feb 13, 2026	102.00	103.30	100.50	101.25	101.25	-0.74%	20,116
Feb 12, 2026	101.30	103.45	101.30	102.00	102.00	-0.39%	25,809
Feb 11, 2026	103.45	104.00	102.25	102.40	102.40	-0.44%	30,460
Feb 10, 2026	102.85	103.00	101.15	102.85	102.85	0.59%	17,679
Feb 9, 2026	100.00	102.90	100.00	102.25	102.25	2.20%	18,416
Feb 6, 2026	100.50	101.35	99.00	100.05	100.05	-1.14%	25,417
Feb 5, 2026	102.05	103.50	101.00	101.20	101.20	-1.56%	18,348
Feb 4, 2026	101.75	103.40	100.35	102.80	102.80	2.54%	31,388
Feb 3, 2026	103.00	103.05	100.00	100.25	100.25	1.26%	28,170
Feb 2, 2026	101.90	101.90	97.95	99.00	99.00	-1.44%	26,205
Feb 1, 2026	102.50	102.50	99.90	100.45	100.45	-0.64%	14,948
Jan 30, 2026	100.95	103.65	97.00	101.10	101.10	0.15%	31,725
Jan 29, 2026	99.35	101.80	99.05	100.95	100.95	1.61%	31,935
Jan 28, 2026	99.50	101.10	98.00	99.35	99.35	-0.15%	28,715
Jan 27, 2026	97.65	100.90	97.05	99.50	99.50	1.48%	18,206
Jan 23, 2026	100.50	100.90	97.60	98.05	98.05	-1.11%	17,650
Jan 22, 2026	100.45	100.50	98.25	99.15	99.15	0.66%	32,585
Jan 21, 2026	99.45	100.70	98.10	98.50	98.50	-0.45%	31,279
Jan 20, 2026	100.00	100.40	98.10	98.95	98.95	-1.15%	23,645
Jan 19, 2026	100.65	101.45	98.00	100.10	100.10	-0.55%	38,978
Jan 16, 2026	100.75	102.00	100.50	100.65	100.65	-0.10%	16,998
Jan 14, 2026	101.60	102.60	100.10	100.75	100.75	-0.54%	30,108
Jan 13, 2026	101.95	103.50	101.00	101.30	101.30	-0.34%	10,900
Jan 12, 2026	102.25	102.95	100.50	101.65	101.65	-1.26%	53,312
Jan 9, 2026	105.25	105.25	102.00	102.95	102.95	-1.34%	19,994
Jan 8, 2026	105.20	106.30	103.95	104.35	104.35	-1.60%	47,161
Jan 7, 2026	105.60	106.50	105.55	106.05	106.05	0.43%	23,827
Jan 6, 2026	106.30	107.35	105.00	105.60	105.60	-1.12%	15,855
Jan 5, 2026	108.25	108.25	106.25	106.80	106.80	-0.37%	21,045
Jan 2, 2026	107.25	108.65	106.15	107.20	107.20	0.66%	30,986
Jan 1, 2026	106.75	106.90	105.60	106.50	106.50	0.66%	10,739
Dec 31, 2025	104.75	106.45	104.75	105.80	105.80	0.19%	29,111
Dec 30, 2025	106.75	106.75	105.30	105.60	105.60	-0.47%	12,298