BOM:532555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	376.00	380.90	375.50	378.40	378.40	0.79%	1,423,243
Mar 24, 2026	377.40	378.05	371.00	375.45	375.45	0.78%	335,835
Mar 23, 2026	377.85	379.30	369.45	372.55	372.55	-2.17%	473,210
Mar 20, 2026	376.90	383.45	375.70	380.80	380.80	1.83%	637,279
Mar 19, 2026	374.90	380.85	373.05	373.95	373.95	-1.20%	339,967
Mar 18, 2026	384.35	386.50	377.55	378.50	378.50	-1.29%	333,102
Mar 17, 2026	382.95	385.95	378.40	383.45	383.45	0.33%	298,618
Mar 16, 2026	383.65	388.00	375.70	382.20	382.20	-0.59%	433,349
Mar 13, 2026	390.65	394.50	383.10	384.45	384.45	-1.57%	1,179,850
Mar 12, 2026	379.60	392.40	375.55	390.60	390.60	2.79%	1,117,164
Mar 11, 2026	377.30	383.95	376.65	380.00	380.00	0.72%	420,873
Mar 10, 2026	384.00	385.00	374.90	377.30	377.30	0.23%	402,216
Mar 9, 2026	376.05	378.95	371.45	376.45	376.45	-1.05%	431,158
Mar 6, 2026	377.95	385.50	374.85	380.45	380.45	0.61%	653,278
Mar 5, 2026	367.15	379.80	366.45	378.15	378.15	3.36%	2,012,936
Mar 4, 2026	372.10	373.05	364.05	365.85	365.85	-3.07%	543,529
Mar 2, 2026	351.75	378.70	351.75	377.45	377.45	-1.15%	748,570
Feb 27, 2026	381.80	385.10	380.20	381.85	381.85	-	1,206,838
Feb 26, 2026	384.95	386.00	378.30	381.85	381.85	-0.79%	449,207
Feb 25, 2026	382.25	388.50	382.25	384.90	384.90	0.56%	1,241,075
Feb 24, 2026	375.40	385.00	373.50	382.75	382.75	1.94%	1,511,003
Feb 23, 2026	373.55	376.50	372.05	375.45	375.45	0.64%	857,625
Feb 20, 2026	361.15	373.80	361.15	373.05	373.05	2.73%	3,509,066
Feb 19, 2026	368.20	370.75	362.15	363.15	363.15	-1.38%	94,658
Feb 18, 2026	368.75	370.65	367.40	368.25	368.25	-0.03%	1,799,265
Feb 17, 2026	369.55	369.55	366.20	368.35	368.35	-0.20%	316,208
Feb 16, 2026	361.90	369.60	361.90	369.10	369.10	1.69%	689,957
Feb 13, 2026	366.60	368.00	362.45	362.95	362.95	-1.40%	252,010
Feb 12, 2026	368.60	372.00	366.85	368.10	368.10	-0.09%	377,905
Feb 11, 2026	368.50	369.00	366.00	368.45	368.45	0.45%	159,732
Feb 10, 2026	361.85	368.10	361.35	366.80	366.80	1.37%	268,310
Feb 9, 2026	366.20	368.35	361.15	361.85	361.85	-0.89%	338,268
Feb 6, 2026	360.65	365.70	360.65	365.10	365.10	-0.49%	221,356
Feb 5, 2026	369.05	370.70	365.00	366.90	364.15	-0.11%	471,247
Feb 4, 2026	359.35	368.50	357.40	367.30	364.55	2.44%	1,393,097
Feb 3, 2026	365.40	365.40	353.65	358.55	355.86	2.33%	582,375
Feb 2, 2026	344.90	352.80	337.65	350.40	347.77	1.39%	340,569
Feb 1, 2026	356.85	360.95	337.70	345.60	343.01	-2.87%	739,284
Jan 30, 2026	360.35	360.35	351.10	355.80	353.13	-0.64%	492,921
Jan 29, 2026	349.25	360.50	347.65	358.10	355.42	2.84%	933,311
Jan 28, 2026	344.05	353.25	344.05	348.20	345.59	0.88%	1,195,183
Jan 27, 2026	339.65	346.45	337.60	345.15	342.56	2.48%	842,435
Jan 23, 2026	342.60	345.35	336.10	336.80	334.28	-1.66%	1,301,050
Jan 22, 2026	338.10	343.20	336.95	342.50	339.93	1.14%	6,279,267
Jan 21, 2026	338.35	341.60	336.85	338.65	336.11	-0.03%	298,700
Jan 20, 2026	342.65	348.30	337.65	338.75	336.21	-1.38%	411,990
Jan 19, 2026	342.85	347.95	342.10	343.50	340.93	-0.79%	176,464
Jan 16, 2026	352.10	353.20	345.45	346.25	343.65	-0.83%	1,936,742
Jan 14, 2026	338.35	350.50	337.25	349.15	346.53	3.34%	440,996
Jan 13, 2026	337.80	339.35	335.00	337.85	335.32	0.07%	129,273