BOM:532898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	299.20	302.75	297.15	299.20	299.20	-0.08%	392,706
Mar 5, 2026	293.85	300.00	291.90	299.45	299.45	2.66%	880,684
Mar 4, 2026	295.10	295.10	288.85	291.70	291.70	-1.69%	2,526,242
Mar 2, 2026	287.65	298.55	287.65	296.70	296.70	-0.69%	1,223,767
Feb 27, 2026	303.65	305.85	297.95	298.75	298.75	-1.57%	738,659
Feb 26, 2026	307.00	307.55	301.30	303.50	303.50	-1.20%	715,304
Feb 25, 2026	305.60	311.75	305.00	307.20	307.20	0.77%	860,486
Feb 24, 2026	303.45	306.10	300.85	304.85	304.85	0.49%	464,901
Feb 23, 2026	301.00	304.30	299.05	303.35	303.35	1.49%	276,528
Feb 20, 2026	295.05	301.85	294.25	298.90	298.90	1.44%	518,442
Feb 19, 2026	301.00	301.65	293.00	294.65	294.65	-1.93%	235,919
Feb 18, 2026	299.05	302.20	298.20	300.45	300.45	-0.12%	342,516
Feb 17, 2026	300.10	301.65	297.00	300.80	300.80	0.20%	215,900
Feb 16, 2026	285.25	300.80	285.25	300.20	300.20	4.45%	2,916,000
Feb 13, 2026	288.40	294.00	286.85	287.40	287.40	-2.16%	260,015
Feb 12, 2026	295.25	295.95	291.70	293.75	293.75	-0.25%	348,855
Feb 11, 2026	297.05	297.10	292.20	294.50	294.50	-0.02%	631,649
Feb 10, 2026	289.75	295.25	286.60	294.55	294.55	1.69%	848,059
Feb 9, 2026	292.90	292.90	287.90	289.65	289.65	-1.11%	426,224
Feb 6, 2026	292.05	293.50	289.80	292.90	289.65	1.26%	574,723
Feb 5, 2026	291.90	291.90	286.10	289.25	286.04	-0.03%	531,020
Feb 4, 2026	287.05	291.95	283.00	289.35	286.14	2.15%	1,031,065
Feb 3, 2026	277.85	284.50	273.25	283.25	280.11	4.85%	1,622,566
Feb 2, 2026	252.35	271.20	250.05	270.15	267.15	7.61%	1,382,711
Feb 1, 2026	258.85	262.25	250.35	251.05	248.26	-2.07%	604,704
Jan 30, 2026	261.15	262.45	254.20	256.35	253.51	-1.61%	246,500
Jan 29, 2026	259.85	263.00	258.75	260.55	257.66	0.31%	216,485
Jan 28, 2026	253.65	260.50	253.65	259.75	256.87	2.10%	697,875
Jan 27, 2026	256.80	258.60	252.05	254.40	251.58	0.08%	384,494
Jan 23, 2026	259.50	259.85	252.60	254.20	251.38	-2.06%	915,995
Jan 22, 2026	256.15	260.00	255.50	259.55	256.67	1.51%	926,675
Jan 21, 2026	253.50	258.80	252.50	255.70	252.86	0.57%	793,536
Jan 20, 2026	257.35	257.75	253.35	254.25	251.43	-1.24%	269,345
Jan 19, 2026	257.25	258.85	256.50	257.45	254.59	0.08%	110,426
Jan 16, 2026	256.80	261.50	256.30	257.25	254.40	-0.41%	99,697
Jan 14, 2026	257.85	259.80	256.70	258.30	255.43	-0.17%	806,966
Jan 13, 2026	259.80	260.00	256.10	258.75	255.88	0.04%	164,329
Jan 12, 2026	257.25	259.50	254.35	258.65	255.78	0.04%	259,390
Jan 9, 2026	260.05	264.20	256.30	258.55	255.68	-0.37%	395,215
Jan 8, 2026	264.05	265.05	257.85	259.50	256.62	-1.74%	2,109,894
Jan 7, 2026	268.15	268.95	263.80	264.10	261.17	-1.64%	157,081
Jan 6, 2026	266.40	273.25	266.35	268.50	265.52	-1.16%	177,107
Jan 5, 2026	270.95	272.90	268.75	271.65	268.64	0.22%	255,212
Jan 2, 2026	267.95	272.10	266.05	271.05	268.04	1.57%	443,018
Jan 1, 2026	264.55	267.80	264.40	266.85	263.89	0.87%	88,756
Dec 31, 2025	261.80	265.20	260.60	264.55	261.61	1.63%	134,451
Dec 30, 2025	260.85	261.45	259.15	260.30	257.41	-0.12%	223,344
Dec 29, 2025	265.60	266.40	260.10	260.60	257.71	-1.85%	232,782
Dec 26, 2025	267.30	269.30	265.00	265.50	262.55	-0.99%	166,716
Dec 24, 2025	268.55	270.00	266.50	268.15	265.17	0.45%	132,510