BOM:532892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	700.00	706.40	682.05	693.20	693.20	-3.27%	87,798
Mar 6, 2026	725.40	731.30	712.15	716.65	716.65	-1.21%	38,191
Mar 5, 2026	703.10	728.00	701.65	725.40	725.40	2.69%	59,439
Mar 4, 2026	700.05	715.55	687.50	706.40	706.40	-1.45%	46,503
Mar 2, 2026	672.80	724.45	672.80	716.80	716.80	-1.15%	93,068
Feb 27, 2026	729.80	735.65	712.60	725.15	725.15	-0.62%	34,089
Feb 26, 2026	733.45	740.00	724.00	729.70	729.70	-0.48%	49,692
Feb 25, 2026	759.80	759.80	728.10	733.25	733.25	-1.38%	48,083
Feb 24, 2026	762.90	762.90	736.35	743.50	743.50	-2.54%	20,838
Feb 23, 2026	769.50	775.90	758.00	762.85	762.85	-0.74%	25,055
Feb 20, 2026	760.90	780.00	760.00	768.50	768.50	-0.03%	33,678
Feb 19, 2026	779.90	779.95	763.30	768.70	768.70	-1.35%	16,039
Feb 18, 2026	785.25	788.90	777.10	779.25	779.25	-0.56%	37,597
Feb 17, 2026	779.00	788.00	776.90	783.60	783.60	0.11%	20,033
Feb 16, 2026	767.45	792.45	762.75	782.70	782.70	-0.19%	34,614
Feb 13, 2026	800.00	802.00	780.00	784.20	784.20	-2.42%	51,273
Feb 12, 2026	824.75	824.75	792.40	803.65	803.65	-0.69%	26,925
Feb 11, 2026	829.40	829.40	807.00	809.20	809.20	-1.59%	44,767
Feb 10, 2026	795.10	825.15	795.10	822.30	822.30	2.94%	54,501
Feb 9, 2026	794.75	805.00	787.65	798.80	798.80	2.50%	40,755
Feb 6, 2026	770.25	781.45	754.80	779.35	779.35	1.10%	27,115
Feb 5, 2026	785.40	797.45	763.50	770.85	770.85	-2.24%	32,270
Feb 4, 2026	792.00	795.00	777.80	788.50	788.50	-0.31%	39,311
Feb 3, 2026	790.85	801.90	770.00	790.95	790.95	6.07%	131,693
Feb 2, 2026	724.65	750.35	716.00	745.70	745.70	3.42%	74,257
Feb 1, 2026	763.95	788.05	716.90	721.05	721.05	-4.10%	184,180
Jan 30, 2026	749.35	765.00	720.70	751.85	751.85	0.33%	118,918
Jan 29, 2026	792.25	792.25	742.30	749.35	743.35	-5.19%	147,477
Jan 28, 2026	760.05	808.90	752.90	790.35	784.02	7.69%	463,368
Jan 27, 2026	751.90	752.00	719.20	733.90	728.02	-1.94%	56,850
Jan 23, 2026	770.35	784.30	742.60	748.40	742.41	-3.29%	53,849
Jan 22, 2026	795.85	801.15	772.00	773.90	767.70	-0.23%	56,220
Jan 21, 2026	803.05	805.35	771.00	775.70	769.49	-3.84%	81,032
Jan 20, 2026	824.85	831.20	802.25	806.65	800.19	-2.21%	27,288
Jan 19, 2026	851.05	852.45	821.90	824.85	818.25	-3.08%	58,567
Jan 16, 2026	867.85	876.55	847.45	851.05	844.24	-1.18%	57,894
Jan 14, 2026	832.25	866.20	828.35	861.20	854.30	2.87%	35,685
Jan 13, 2026	809.80	840.00	801.25	837.20	830.50	5.38%	136,252
Jan 12, 2026	800.20	804.55	787.85	794.45	788.09	-1.26%	39,937
Jan 9, 2026	835.70	835.70	798.00	804.55	798.11	-2.30%	37,351
Jan 8, 2026	844.75	853.35	820.00	823.50	816.91	-2.96%	48,645
Jan 7, 2026	850.25	862.00	837.85	848.60	841.81	-0.67%	18,728
Jan 6, 2026	856.70	870.00	851.75	854.30	847.46	-0.20%	46,807
Jan 5, 2026	869.00	870.95	852.60	856.00	849.15	-1.15%	137,517
Jan 2, 2026	844.45	870.15	844.45	865.95	859.02	2.87%	53,264
Jan 1, 2026	856.65	861.55	840.45	841.75	835.01	-1.60%	16,563
Dec 31, 2025	843.85	860.65	841.10	855.40	848.55	2.11%	16,267
Dec 30, 2025	857.55	865.85	832.00	837.70	830.99	-2.15%	73,429
Dec 29, 2025	868.55	875.55	853.40	856.15	849.29	-0.72%	30,340
Dec 26, 2025	896.85	896.85	858.95	862.40	855.49	-3.34%	39,393