BOM:532400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	339.15	353.35	339.15	349.60	349.60	5.14%	31,363
Mar 30, 2026	330.25	344.05	324.95	332.50	332.50	-1.20%	198,788
Mar 27, 2026	346.65	347.00	333.00	336.55	336.55	-3.40%	127,170
Mar 25, 2026	349.10	355.05	346.00	348.40	348.40	0.37%	92,737
Mar 24, 2026	350.50	353.65	340.30	347.10	347.10	2.36%	53,385
Mar 23, 2026	353.30	356.60	337.25	339.10	339.10	-5.54%	110,135
Mar 20, 2026	369.25	374.70	356.05	359.00	359.00	-1.32%	41,704
Mar 19, 2026	364.00	369.00	356.15	363.80	363.80	-0.10%	39,748
Mar 18, 2026	362.10	374.00	361.25	364.15	364.15	0.57%	53,839
Mar 17, 2026	351.10	366.95	349.90	362.10	362.10	3.95%	91,682
Mar 16, 2026	358.40	360.15	340.40	348.35	348.35	-3.70%	96,729
Mar 13, 2026	373.50	373.50	355.95	361.75	361.75	-3.35%	54,764
Mar 12, 2026	377.40	379.60	369.15	374.30	374.30	-1.96%	40,654
Mar 11, 2026	384.60	396.55	380.65	381.80	381.80	-0.86%	89,400
Mar 10, 2026	375.05	389.90	374.55	385.10	385.10	4.56%	67,306
Mar 9, 2026	365.00	372.30	363.05	368.30	368.30	-1.03%	89,091
Mar 6, 2026	378.70	384.85	370.15	372.15	372.15	-1.61%	26,741
Mar 5, 2026	384.05	389.20	376.00	378.25	378.25	-1.29%	39,281
Mar 4, 2026	375.05	389.95	375.05	383.20	383.20	-0.39%	174,105
Mar 2, 2026	320.15	387.95	320.15	384.70	384.70	-1.38%	170,400
Feb 27, 2026	384.75	397.50	381.10	390.10	390.10	1.63%	204,969
Feb 26, 2026	371.90	387.75	371.00	383.85	383.85	3.24%	176,028
Feb 25, 2026	370.25	391.10	367.90	371.80	371.80	1.65%	253,164
Feb 24, 2026	371.00	376.85	362.15	365.75	365.75	-3.09%	94,147
Feb 23, 2026	380.40	387.95	375.65	377.40	377.40	-0.33%	70,366
Feb 20, 2026	384.55	384.55	376.20	378.65	378.65	-1.89%	93,258
Feb 19, 2026	376.95	390.50	376.95	385.95	385.95	2.67%	128,901
Feb 18, 2026	386.20	386.20	374.00	375.90	375.90	-2.48%	60,059
Feb 17, 2026	391.80	397.45	383.95	385.45	385.45	-1.42%	161,739
Feb 16, 2026	394.90	405.60	388.60	391.00	391.00	-1.92%	84,934
Feb 13, 2026	414.95	415.90	374.05	398.65	398.65	-8.02%	609,151
Feb 12, 2026	461.95	461.95	430.00	433.40	433.40	-6.78%	122,380
Feb 11, 2026	466.80	473.75	455.00	464.90	464.90	-0.08%	74,606
Feb 10, 2026	445.80	470.10	444.45	465.25	465.25	4.49%	318,382
Feb 9, 2026	439.95	446.95	434.05	445.25	445.25	2.24%	46,836
Feb 6, 2026	455.95	460.30	432.05	435.50	435.50	-5.39%	59,301
Feb 5, 2026	435.15	464.00	435.00	460.30	460.30	4.63%	110,050
Feb 4, 2026	429.85	442.00	425.90	439.95	439.95	-1.61%	88,928
Feb 3, 2026	451.15	451.15	437.10	447.15	447.15	4.96%	178,294
Feb 2, 2026	423.15	427.55	412.00	426.00	426.00	0.33%	51,233
Feb 1, 2026	412.50	436.60	407.80	424.60	424.60	1.51%	103,657
Jan 30, 2026	413.10	423.85	409.50	418.30	418.30	2.15%	79,701
Jan 29, 2026	406.00	427.25	405.05	409.50	409.50	1.64%	191,188
Jan 28, 2026	398.15	408.90	396.40	402.90	402.90	1.19%	33,301
Jan 27, 2026	404.85	405.30	387.45	398.15	398.15	-1.92%	144,124
Jan 23, 2026	415.55	426.20	400.95	405.95	405.95	-2.20%	55,016
Jan 22, 2026	408.75	417.80	408.75	415.10	415.10	1.97%	50,217
Jan 21, 2026	400.65	411.75	396.00	407.10	407.10	0.75%	76,019
Jan 20, 2026	425.50	425.50	401.00	404.05	404.05	-4.97%	60,824
Jan 19, 2026	430.55	430.55	422.25	425.20	425.20	-1.82%	61,051