BOM:533278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	445.25	459.90	443.05	450.25	450.25	1.15%	928,002
Mar 27, 2026	444.05	448.40	441.10	445.15	445.15	0.32%	617,714
Mar 25, 2026	443.05	446.35	439.00	443.75	443.75	0.42%	295,405
Mar 24, 2026	463.85	463.85	439.00	441.90	441.90	-2.96%	909,270
Mar 23, 2026	467.40	467.40	451.00	455.40	455.40	-2.63%	412,391
Mar 20, 2026	455.10	472.30	455.10	467.70	467.70	2.95%	1,036,431
Mar 19, 2026	453.50	460.00	451.05	454.30	454.30	-0.14%	338,038
Mar 18, 2026	462.10	462.25	449.35	454.95	454.95	-1.55%	215,744
Mar 17, 2026	460.00	465.50	458.35	462.10	462.10	0.50%	381,370
Mar 16, 2026	466.50	470.60	456.05	459.80	459.80	-1.50%	346,134
Mar 13, 2026	473.95	475.95	462.25	466.80	466.80	-0.71%	1,213,037
Mar 12, 2026	446.30	473.90	444.90	470.15	470.15	5.34%	1,054,775
Mar 11, 2026	447.00	453.60	445.05	446.30	446.30	0.65%	426,193
Mar 10, 2026	443.40	444.95	433.85	443.40	443.40	1.30%	880,566
Mar 9, 2026	440.40	447.00	434.80	437.70	437.70	-0.61%	977,435
Mar 6, 2026	450.05	451.95	438.60	440.40	440.40	-2.07%	644,681
Mar 5, 2026	437.45	458.40	437.45	449.70	449.70	3.37%	2,284,334
Mar 4, 2026	423.20	437.80	423.20	435.05	435.05	2.10%	1,028,861
Mar 2, 2026	410.75	429.50	410.75	426.10	426.10	-1.07%	614,167
Feb 27, 2026	431.20	434.50	425.55	430.70	430.70	-0.68%	734,090
Feb 26, 2026	439.80	439.80	429.35	433.65	433.65	-1.09%	275,177
Feb 25, 2026	432.85	439.65	428.80	438.45	438.45	1.82%	289,751
Feb 24, 2026	423.55	432.00	422.15	430.60	430.60	1.13%	265,991
Feb 23, 2026	426.70	427.50	418.75	425.80	425.80	0.52%	439,416
Feb 20, 2026	414.80	425.45	414.80	423.60	423.60	1.78%	945,209
Feb 19, 2026	417.90	419.90	414.60	416.20	416.20	-0.41%	149,035
Feb 18, 2026	418.95	418.95	413.00	417.90	417.90	-0.87%	185,575
Feb 17, 2026	420.65	424.55	418.60	421.55	416.05	-0.22%	420,973
Feb 16, 2026	408.90	423.90	407.00	422.50	416.99	3.31%	1,333,921
Feb 13, 2026	415.25	417.50	408.15	408.95	403.61	-2.42%	436,252
Feb 12, 2026	425.60	425.95	416.30	419.10	413.63	-0.93%	420,814
Feb 11, 2026	428.05	428.05	420.05	423.05	417.53	-1.86%	618,510
Feb 10, 2026	431.60	433.90	428.75	431.05	425.43	-0.12%	147,985
Feb 9, 2026	433.00	434.85	429.75	431.55	425.92	-0.31%	435,942
Feb 6, 2026	432.60	434.35	427.15	432.90	427.25	0.28%	237,029
Feb 5, 2026	436.55	437.90	427.50	431.70	426.07	-0.69%	366,865
Feb 4, 2026	430.45	441.50	428.65	434.70	429.03	1.03%	1,449,952
Feb 3, 2026	438.10	438.10	420.00	430.25	424.64	1.68%	792,551
Feb 2, 2026	419.15	424.95	413.00	423.15	417.63	0.95%	616,466
Feb 1, 2026	440.45	440.45	417.80	419.15	413.68	-4.83%	464,456
Jan 30, 2026	454.75	454.75	437.00	440.40	434.65	-3.40%	815,148
Jan 29, 2026	445.55	461.20	442.30	455.90	449.95	2.62%	2,396,434
Jan 28, 2026	422.75	445.50	421.90	444.25	438.45	5.10%	1,026,340
Jan 27, 2026	420.00	426.75	419.45	422.70	417.18	0.99%	654,022
Jan 23, 2026	424.00	425.70	415.50	418.55	413.09	-1.08%	298,227
Jan 22, 2026	418.65	426.80	417.40	423.10	417.58	2.17%	544,459
Jan 21, 2026	414.40	419.40	412.20	414.10	408.70	-0.28%	365,366
Jan 20, 2026	429.10	431.00	413.75	415.25	409.83	-3.39%	1,140,150
Jan 19, 2026	431.00	432.60	428.05	429.80	424.19	-0.28%	602,346
Jan 16, 2026	432.30	433.45	428.00	431.00	425.38	-0.28%	1,112,669