BOM:537007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	280.21	282.21	277.63	280.27	280.27	-1.47%	96,041
Feb 27, 2026	285.70	286.61	283.59	284.44	284.44	-0.98%	28,684
Feb 26, 2026	287.46	288.17	286.35	287.26	287.26	-0.05%	7,486
Feb 25, 2026	287.37	288.94	286.77	287.40	287.40	0.22%	13,562
Feb 24, 2026	287.67	288.78	285.60	286.77	286.77	-0.82%	33,193
Feb 23, 2026	286.67	290.56	286.67	289.15	289.15	0.56%	15,734
Feb 20, 2026	286.75	289.25	286.20	287.54	287.54	-	14,889
Feb 19, 2026	294.01	294.01	286.23	287.55	287.55	-1.09%	27,577
Feb 18, 2026	290.24	291.20	289.17	290.73	290.73	0.29%	7,870
Feb 17, 2026	289.37	290.43	288.19	289.90	289.90	0.18%	19,694
Feb 16, 2026	290.30	290.30	285.00	289.37	289.37	0.70%	15,967
Feb 13, 2026	289.57	289.57	287.00	287.37	287.37	-1.21%	42,142
Feb 12, 2026	291.56	292.38	290.27	290.90	290.90	-0.57%	18,437
Feb 11, 2026	291.65	292.85	291.65	292.57	292.57	0.18%	7,449
Feb 10, 2026	290.60	292.48	290.60	292.03	292.03	0.31%	22,390
Feb 9, 2026	290.10	292.60	289.96	291.14	291.14	0.55%	17,659
Feb 6, 2026	288.40	289.82	287.30	289.56	289.56	0.21%	12,866
Feb 5, 2026	289.12	289.94	288.13	288.96	288.96	-0.34%	10,677
Feb 4, 2026	288.66	290.57	288.42	289.94	289.94	0.15%	37,585
Feb 3, 2026	294.47	294.47	288.35	289.50	289.50	2.45%	243,037
Feb 2, 2026	285.70	285.70	278.40	282.58	282.58	0.54%	29,903
Feb 1, 2026	285.61	289.60	278.66	281.06	281.06	-1.54%	227,824
Jan 30, 2026	283.67	285.74	283.67	285.45	285.45	-0.17%	14,681
Jan 29, 2026	284.51	286.25	282.86	285.95	285.95	0.33%	27,933
Jan 28, 2026	284.64	285.41	283.50	285.02	285.02	0.44%	48,467
Jan 27, 2026	282.01	284.45	281.00	283.77	283.77	0.48%	47,091
Jan 23, 2026	285.43	285.55	282.25	282.41	282.41	-0.92%	32,325
Jan 22, 2026	285.28	287.02	283.73	285.04	285.04	0.50%	18,522
Jan 21, 2026	284.50	285.11	280.86	283.63	283.63	-0.24%	41,489
Jan 20, 2026	288.04	288.14	284.00	284.32	284.32	-1.33%	61,416
Jan 19, 2026	289.45	290.42	287.12	288.15	288.15	-0.52%	45,103
Jan 16, 2026	289.13	291.48	289.02	289.67	289.67	0.19%	31,421
Jan 14, 2026	288.28	290.32	288.28	289.11	289.11	-0.23%	13,925
Jan 13, 2026	290.28	291.99	288.39	289.79	289.79	-0.27%	18,066
Jan 12, 2026	289.32	290.76	286.88	290.57	290.57	0.43%	29,957
Jan 9, 2026	291.38	292.07	288.81	289.33	289.33	-0.74%	47,708
Jan 8, 2026	294.39	294.39	291.15	291.49	291.49	-0.98%	36,333
Jan 7, 2026	296.93	296.93	293.52	294.37	294.37	-0.12%	18,148
Jan 6, 2026	294.60	295.70	294.14	294.71	294.71	-0.11%	71,981
Jan 5, 2026	296.15	297.18	294.60	295.02	295.02	-0.38%	31,929
Jan 2, 2026	294.55	296.19	294.00	296.15	296.15	0.80%	42,752
Jan 1, 2026	293.82	294.86	293.59	293.79	293.79	-0.06%	13,024
Dec 31, 2025	292.56	294.42	291.81	293.96	293.96	0.74%	38,614
Dec 30, 2025	291.74	292.37	290.97	291.79	291.79	-0.04%	19,922
Dec 29, 2025	292.78	293.45	291.30	291.90	291.90	-0.41%	59,604
Dec 26, 2025	293.88	293.89	292.72	293.10	293.10	-0.31%	35,295
Dec 24, 2025	291.10	294.89	291.10	294.01	294.01	-0.04%	11,104
Dec 23, 2025	294.02	294.91	293.70	294.13	294.13	0.04%	19,408
Dec 22, 2025	295.01	295.01	292.27	294.02	294.02	0.74%	14,237
Dec 19, 2025	290.51	292.13	290.51	291.86	291.86	0.50%	27,425