BOM:532809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	219.95	224.95	218.95	224.45	224.45	3.89%	98,363
Mar 24, 2026	210.35	217.85	207.45	216.05	216.05	4.32%	48,476
Mar 23, 2026	215.00	215.00	203.95	207.10	207.10	-4.54%	52,381
Mar 20, 2026	224.70	229.00	215.50	216.95	216.95	-1.34%	115,763
Mar 19, 2026	223.90	225.15	218.40	219.90	219.90	-3.51%	53,761
Mar 18, 2026	217.60	230.50	217.60	227.90	227.90	5.05%	62,071
Mar 17, 2026	217.65	219.10	214.35	216.95	216.95	-0.30%	31,168
Mar 16, 2026	221.05	223.35	211.30	217.60	217.60	-3.52%	103,975
Mar 13, 2026	219.05	228.20	217.55	225.55	225.55	1.58%	46,988
Mar 12, 2026	215.00	225.00	213.05	222.05	222.05	1.90%	62,227
Mar 11, 2026	213.00	222.00	210.50	217.90	217.90	2.01%	67,407
Mar 10, 2026	215.25	217.00	210.10	213.60	213.60	1.14%	28,502
Mar 9, 2026	214.70	218.00	210.25	211.20	211.20	-3.76%	100,122
Mar 6, 2026	221.15	227.40	218.10	219.45	219.45	-1.59%	59,230
Mar 5, 2026	218.65	224.35	210.30	223.00	223.00	2.95%	118,894
Mar 4, 2026	202.75	217.90	202.75	216.60	216.60	2.65%	130,324
Mar 2, 2026	200.60	219.55	200.60	211.00	211.00	-1.06%	251,351
Feb 27, 2026	219.65	221.10	212.30	213.25	213.25	-2.87%	99,589
Feb 26, 2026	218.60	226.40	217.20	219.55	219.55	0.43%	97,183
Feb 25, 2026	230.45	231.00	217.30	218.60	218.60	-4.19%	339,963
Feb 24, 2026	238.00	238.45	227.45	228.15	228.15	-4.98%	125,594
Feb 23, 2026	244.40	255.80	238.30	240.10	240.10	-1.09%	118,409
Feb 20, 2026	253.35	253.35	237.15	242.75	242.75	-5.65%	247,181
Feb 19, 2026	259.00	265.80	256.15	257.30	251.80	-0.98%	58,027
Feb 18, 2026	255.80	262.15	247.75	259.85	254.30	2.99%	111,963
Feb 17, 2026	249.45	255.95	245.50	252.30	246.91	1.86%	69,349
Feb 16, 2026	253.35	253.35	246.40	247.70	242.41	-2.61%	155,540
Feb 13, 2026	269.60	269.60	253.05	254.35	248.91	-7.21%	217,166
Feb 12, 2026	284.65	284.65	271.25	274.10	268.24	-3.94%	89,737
Feb 11, 2026	293.80	294.10	280.25	285.35	279.25	-2.66%	123,299
Feb 10, 2026	296.50	296.60	292.45	293.15	286.88	-0.10%	34,765
Feb 9, 2026	292.20	294.60	291.15	293.45	287.18	1.10%	28,809
Feb 6, 2026	298.50	298.50	289.80	290.25	284.05	-2.89%	185,436
Feb 5, 2026	303.55	303.60	297.05	298.90	292.51	-2.02%	76,597
Feb 4, 2026	308.65	310.35	301.85	305.05	298.53	-1.55%	687,139
Feb 3, 2026	308.65	319.70	308.65	309.85	303.23	1.61%	47,586
Feb 2, 2026	310.55	310.65	303.30	304.95	298.43	-1.80%	22,407
Feb 1, 2026	320.35	320.60	308.00	310.55	303.91	-2.76%	14,181
Jan 30, 2026	317.10	323.00	315.55	319.35	312.52	0.09%	36,552
Jan 29, 2026	320.25	322.30	315.00	319.05	312.23	-0.37%	27,899
Jan 28, 2026	312.05	323.95	312.05	320.25	313.40	2.63%	28,892
Jan 27, 2026	312.25	315.00	308.20	312.05	305.38	-0.46%	17,883
Jan 23, 2026	314.60	317.10	308.85	313.50	306.80	0.16%	42,299
Jan 22, 2026	307.75	315.00	307.50	313.00	306.31	0.84%	46,528
Jan 21, 2026	316.35	316.35	306.00	310.40	303.76	-2.00%	40,764
Jan 20, 2026	319.90	328.90	314.10	316.75	309.98	-1.00%	180,587
Jan 19, 2026	322.80	323.50	316.35	319.95	313.11	-1.99%	32,069
Jan 16, 2026	319.90	335.05	317.65	326.45	319.47	2.06%	50,161
Jan 14, 2026	323.10	323.15	316.15	319.85	313.01	-0.67%	28,576
Jan 13, 2026	310.20	323.20	307.30	322.00	315.12	3.32%	43,054