BOM:532187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	805.05	815.95	785.90	791.85	791.85	-3.21%	209,578
Mar 25, 2026	799.00	833.75	799.00	818.15	818.15	2.52%	83,848
Mar 24, 2026	807.95	807.95	772.05	798.05	798.05	2.58%	495,007
Mar 23, 2026	805.20	808.00	772.80	778.00	778.00	-5.12%	714,067
Mar 20, 2026	825.00	836.70	813.00	819.95	819.95	0.45%	95,320
Mar 19, 2026	820.05	831.20	813.00	816.30	816.30	-3.01%	37,551
Mar 18, 2026	813.80	847.95	813.80	841.65	841.65	2.45%	109,485
Mar 17, 2026	830.60	830.60	808.50	821.50	821.50	-0.42%	26,758
Mar 16, 2026	808.65	829.95	806.75	824.95	824.95	1.29%	69,273
Mar 13, 2026	829.20	832.05	805.50	814.45	814.45	-1.98%	111,168
Mar 12, 2026	873.00	873.00	828.10	830.90	830.90	-5.25%	192,789
Mar 11, 2026	894.50	907.40	873.65	876.90	876.90	-2.36%	34,664
Mar 10, 2026	890.00	903.95	885.05	898.10	898.10	1.90%	51,351
Mar 9, 2026	901.75	901.75	870.90	881.35	881.35	-3.86%	52,944
Mar 6, 2026	927.45	942.40	912.35	916.70	916.70	-2.12%	26,580
Mar 5, 2026	929.05	947.05	927.30	936.60	936.60	1.00%	48,090
Mar 4, 2026	925.65	942.65	917.15	927.35	927.35	-1.58%	67,920
Mar 2, 2026	920.90	955.55	920.90	942.20	942.20	-1.75%	149,242
Feb 27, 2026	964.00	968.00	951.05	959.00	959.00	-0.57%	295,692
Feb 26, 2026	937.00	968.60	936.95	964.45	964.45	2.91%	993,875
Feb 25, 2026	932.05	941.50	932.05	937.20	937.20	0.62%	71,702
Feb 24, 2026	916.10	933.60	912.00	931.40	931.40	1.27%	68,749
Feb 23, 2026	924.35	933.40	912.20	919.75	919.75	-0.62%	52,581
Feb 20, 2026	929.10	947.50	922.65	925.50	925.50	-0.19%	1,351,116
Feb 19, 2026	940.65	941.40	924.00	927.30	927.30	-1.78%	573,235
Feb 18, 2026	943.00	949.45	933.00	944.15	944.15	0.07%	106,361
Feb 17, 2026	931.25	952.40	928.80	943.50	943.50	1.24%	1,969,824
Feb 16, 2026	927.15	933.50	912.60	931.90	931.90	0.68%	31,946
Feb 13, 2026	918.35	928.70	903.30	925.60	925.60	0.30%	73,232
Feb 12, 2026	928.20	937.35	915.75	922.85	922.85	-0.22%	50,320
Feb 11, 2026	923.65	927.10	915.00	924.90	924.90	-0.30%	45,610
Feb 10, 2026	929.95	933.00	920.15	927.65	927.65	-0.02%	30,855
Feb 9, 2026	915.75	936.75	900.30	927.85	927.85	2.67%	114,142
Feb 6, 2026	911.00	915.20	895.00	903.70	903.70	-1.15%	26,284
Feb 5, 2026	911.65	922.00	902.45	914.25	914.25	-0.73%	27,383
Feb 4, 2026	922.00	932.00	916.80	920.95	920.95	-0.13%	32,737
Feb 3, 2026	942.25	956.70	916.40	922.15	922.15	1.41%	238,604
Feb 2, 2026	884.75	914.60	884.75	909.30	909.30	1.54%	106,101
Feb 1, 2026	894.55	905.80	863.45	895.55	895.55	0.02%	53,355
Jan 30, 2026	895.05	902.60	888.30	895.35	895.35	-0.31%	43,644
Jan 29, 2026	900.95	904.60	891.05	898.10	898.10	-0.37%	95,010
Jan 28, 2026	924.95	924.95	878.00	901.40	901.40	0.74%	102,890
Jan 27, 2026	883.30	896.95	849.65	894.75	894.75	0.18%	330,829
Jan 23, 2026	898.95	914.40	889.00	893.10	893.10	-1.04%	461,900
Jan 22, 2026	910.00	915.95	892.80	902.50	902.50	-0.55%	84,549
Jan 21, 2026	906.05	919.15	892.00	907.45	907.45	0.27%	91,288
Jan 20, 2026	940.30	947.70	899.20	905.00	905.00	-4.66%	125,212
Jan 19, 2026	945.55	962.00	941.80	949.20	949.20	-0.42%	419,561
Jan 16, 2026	944.80	959.55	938.00	953.20	953.20	0.91%	891,056
Jan 14, 2026	911.00	948.80	908.30	944.60	944.60	3.77%	444,175