BOM:532209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	117.50	118.65	113.30	114.35	114.35	-3.13%	209,074
Mar 25, 2026	114.65	119.70	114.65	118.05	118.05	4.38%	494,941
Mar 24, 2026	113.15	114.80	111.10	113.10	113.10	3.52%	394,695
Mar 23, 2026	115.90	116.20	108.10	109.25	109.25	-8.00%	370,114
Mar 20, 2026	120.00	123.65	118.10	118.75	118.75	0.08%	450,018
Mar 19, 2026	120.95	123.30	117.60	118.65	118.65	-3.89%	226,230
Mar 18, 2026	119.80	124.45	119.80	123.45	123.45	1.94%	449,693
Mar 17, 2026	123.75	123.85	119.20	121.10	121.10	-2.06%	306,164
Mar 16, 2026	121.00	125.55	116.45	123.65	123.65	1.98%	1,111,183
Mar 13, 2026	126.50	127.75	119.50	121.25	121.25	-4.98%	718,014
Mar 12, 2026	123.05	128.45	120.65	127.60	127.60	1.71%	1,111,897
Mar 11, 2026	120.90	125.80	120.70	125.45	125.45	3.76%	1,451,593
Mar 10, 2026	114.00	121.25	112.80	120.90	120.90	7.99%	907,041
Mar 9, 2026	114.25	114.80	108.70	111.95	111.95	-5.65%	864,045
Mar 6, 2026	121.85	122.75	117.90	118.65	118.65	-1.86%	327,431
Mar 5, 2026	118.40	121.45	117.00	120.90	120.90	4.04%	314,663
Mar 4, 2026	116.10	118.40	112.90	116.20	116.20	-3.17%	850,752
Mar 2, 2026	116.00	120.85	116.00	120.00	120.00	-1.03%	653,766
Feb 27, 2026	120.60	123.55	119.50	121.25	121.25	-	1,737,487
Feb 26, 2026	114.05	122.20	113.20	121.25	121.25	7.92%	2,799,987
Feb 25, 2026	111.95	113.95	109.50	112.35	112.35	2.14%	562,084
Feb 24, 2026	106.00	115.40	105.25	110.00	110.00	3.33%	1,643,333
Feb 23, 2026	103.70	106.80	103.70	106.45	106.45	2.75%	498,452
Feb 20, 2026	103.00	104.30	102.55	103.60	103.60	0.39%	74,072
Feb 19, 2026	105.15	105.70	102.65	103.20	103.20	-1.81%	50,103
Feb 18, 2026	104.70	106.00	104.70	105.10	105.10	0.48%	140,670
Feb 17, 2026	102.60	105.70	102.50	104.60	104.60	1.80%	203,890
Feb 16, 2026	101.95	102.95	100.70	102.75	102.75	1.33%	65,993
Feb 13, 2026	102.90	102.90	101.00	101.40	101.40	-2.12%	198,462
Feb 12, 2026	104.90	104.90	102.75	103.60	103.60	-1.38%	164,179
Feb 11, 2026	105.85	105.90	103.70	105.05	105.05	-0.33%	91,236
Feb 10, 2026	105.40	106.50	105.10	105.40	105.40	-0.05%	71,370
Feb 9, 2026	104.20	106.00	104.20	105.45	105.45	2.18%	202,916
Feb 6, 2026	103.40	104.10	101.90	103.20	103.20	-0.82%	69,028
Feb 5, 2026	102.80	105.40	102.80	104.05	104.05	-1.00%	70,098
Feb 4, 2026	103.10	105.70	102.70	105.10	105.10	1.94%	183,959
Feb 3, 2026	104.00	105.00	102.40	103.10	103.10	1.38%	100,455
Feb 2, 2026	101.40	102.50	98.60	101.70	101.70	-0.20%	349,304
Feb 1, 2026	104.60	104.90	101.70	101.90	101.90	-2.72%	214,963
Jan 30, 2026	103.90	105.50	102.65	104.75	104.75	0.38%	241,566
Jan 29, 2026	106.00	106.50	104.15	104.35	104.35	-0.81%	331,460
Jan 28, 2026	103.85	105.50	103.10	105.20	105.20	1.40%	259,434
Jan 27, 2026	103.65	105.10	101.60	103.75	103.75	-0.43%	715,886
Jan 23, 2026	107.35	108.35	103.70	104.20	104.20	-2.62%	290,172
Jan 22, 2026	103.40	109.80	103.40	107.00	107.00	3.88%	1,452,620
Jan 21, 2026	99.45	103.90	99.45	103.00	103.00	4.15%	946,685
Jan 20, 2026	102.65	103.55	98.55	98.90	98.90	-3.75%	186,262
Jan 19, 2026	102.60	103.20	101.50	102.75	102.75	-0.05%	189,375
Jan 16, 2026	102.70	104.00	102.10	102.80	102.80	0.15%	118,032
Jan 14, 2026	100.45	103.30	100.15	102.65	102.65	2.19%	237,692