BOM:532720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	315.85	315.85	301.00	302.50	302.50	-4.18%	79,438
Mar 25, 2026	308.05	321.95	307.90	315.70	315.70	3.10%	111,463
Mar 24, 2026	305.35	308.15	292.65	306.20	306.20	4.51%	82,361
Mar 23, 2026	305.40	305.75	291.00	293.00	293.00	-4.93%	86,059
Mar 20, 2026	316.50	316.85	306.85	308.20	308.20	-0.80%	76,847
Mar 19, 2026	316.00	316.35	308.45	310.70	310.70	-3.31%	52,113
Mar 18, 2026	319.75	325.90	318.00	321.35	321.35	0.48%	261,070
Mar 17, 2026	321.50	322.75	315.10	319.80	319.80	0.13%	136,493
Mar 16, 2026	325.75	330.35	314.95	319.40	319.40	-3.27%	93,216
Mar 13, 2026	346.35	347.00	327.70	330.20	330.20	-4.65%	129,618
Mar 12, 2026	348.95	351.85	343.80	346.30	346.30	-2.02%	63,311
Mar 11, 2026	361.05	361.70	352.05	353.45	353.45	-1.98%	20,741
Mar 10, 2026	357.10	364.20	350.90	360.60	360.60	3.56%	113,313
Mar 9, 2026	356.65	356.65	344.35	348.20	348.20	-4.24%	436,650
Mar 6, 2026	364.45	367.65	361.50	363.60	363.60	-0.23%	26,052
Mar 5, 2026	363.05	369.45	360.55	364.45	364.45	0.65%	31,967
Mar 4, 2026	360.85	367.50	359.35	362.10	362.10	-1.09%	95,789
Mar 2, 2026	333.70	368.10	333.70	366.10	366.10	-2.36%	158,537
Feb 27, 2026	381.05	384.50	371.30	374.95	374.95	-3.08%	62,998
Feb 26, 2026	374.95	387.45	373.40	386.85	386.85	2.25%	136,134
Feb 25, 2026	365.75	384.00	365.00	378.35	378.35	3.77%	122,293
Feb 24, 2026	379.05	379.05	362.55	364.60	364.60	-4.17%	131,515
Feb 23, 2026	377.50	383.55	374.10	380.45	380.45	1.56%	92,618
Feb 20, 2026	381.95	381.95	372.60	374.60	374.60	-1.95%	50,329
Feb 19, 2026	381.85	387.90	376.90	382.05	382.05	-0.64%	49,883
Feb 18, 2026	383.60	385.60	377.80	384.50	384.50	-0.06%	60,678
Feb 17, 2026	367.85	390.15	367.05	384.75	384.75	4.16%	297,328
Feb 16, 2026	359.00	371.50	357.80	369.40	369.40	1.62%	75,430
Feb 13, 2026	376.45	377.00	362.25	363.50	363.50	-4.19%	105,200
Feb 12, 2026	381.60	383.00	376.40	379.40	379.40	-0.84%	63,624
Feb 11, 2026	391.80	394.50	381.15	382.60	382.60	-2.58%	64,725
Feb 10, 2026	390.65	396.80	386.65	392.75	392.75	0.77%	76,405
Feb 9, 2026	380.50	391.00	375.25	389.75	389.75	2.44%	447,559
Feb 6, 2026	375.05	385.00	370.25	380.45	380.45	0.97%	232,000
Feb 5, 2026	372.00	382.35	370.00	376.80	376.80	1.84%	181,483
Feb 4, 2026	362.50	372.00	358.85	370.00	370.00	2.05%	71,116
Feb 3, 2026	370.75	377.60	360.20	362.55	362.55	2.84%	126,172
Feb 2, 2026	358.50	361.40	341.40	352.55	352.55	-1.55%	97,658
Feb 1, 2026	370.30	379.00	354.65	358.10	358.10	-4.67%	199,689
Jan 30, 2026	374.70	387.05	368.60	375.65	375.65	0.28%	239,234
Jan 29, 2026	372.05	377.00	359.00	374.60	374.60	1.35%	125,533
Jan 28, 2026	367.05	372.30	362.65	369.60	369.60	1.57%	137,683
Jan 27, 2026	360.30	369.75	358.80	363.90	363.90	0.87%	126,443
Jan 23, 2026	356.55	368.85	356.55	360.75	360.75	0.06%	131,814
Jan 22, 2026	353.15	362.50	353.15	360.55	360.55	3.07%	100,462
Jan 21, 2026	340.05	358.70	340.05	349.80	349.80	-0.51%	67,100
Jan 20, 2026	360.30	361.50	350.00	351.60	351.60	-2.41%	56,598
Jan 19, 2026	355.50	363.50	354.00	360.30	360.30	1.11%	106,025
Jan 16, 2026	355.55	360.15	352.55	356.35	356.35	0.49%	49,983
Jan 14, 2026	363.80	363.80	353.25	354.60	354.60	-2.23%	73,130