BOM:538835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	628.00	662.90	616.95	657.75	657.75	3.53%	18,420
Apr 1, 2026	601.35	644.40	601.35	635.30	635.30	6.12%	25,838
Mar 30, 2026	628.85	628.85	594.65	598.65	598.65	-4.94%	37,447
Mar 27, 2026	644.35	659.80	627.00	629.75	629.75	-4.45%	45,654
Mar 25, 2026	656.15	663.80	645.45	659.10	659.10	2.57%	22,621
Mar 24, 2026	663.85	663.85	632.00	642.60	642.60	1.00%	18,841
Mar 23, 2026	641.00	653.15	633.60	636.25	636.25	-2.24%	26,504
Mar 20, 2026	662.75	676.45	648.75	650.80	650.80	-1.49%	19,824
Mar 19, 2026	677.80	677.80	657.05	660.65	660.65	-2.54%	27,140
Mar 18, 2026	649.00	699.00	649.00	677.90	677.90	5.45%	111,770
Mar 17, 2026	650.00	657.95	640.05	642.85	642.85	-0.19%	19,796
Mar 16, 2026	662.35	662.35	643.05	644.10	644.10	-2.45%	21,630
Mar 13, 2026	667.00	669.00	657.00	660.30	660.30	-1.05%	18,932
Mar 12, 2026	661.00	675.00	650.60	667.30	667.30	0.95%	10,464
Mar 11, 2026	682.95	686.10	657.30	661.05	661.05	-2.33%	24,295
Mar 10, 2026	675.75	685.40	674.00	676.85	676.85	0.30%	18,562
Mar 9, 2026	672.05	680.15	657.75	674.85	674.85	-0.95%	27,707
Mar 6, 2026	658.60	691.05	658.40	681.35	681.35	3.47%	29,767
Mar 5, 2026	671.90	676.20	652.60	658.50	658.50	-1.74%	27,091
Mar 4, 2026	670.00	678.35	664.30	670.15	670.15	-2.24%	23,588
Mar 2, 2026	676.40	690.00	659.20	685.50	685.50	-1.66%	9,623
Feb 27, 2026	689.10	704.20	688.80	697.10	697.10	-0.47%	19,808
Feb 26, 2026	687.90	705.90	686.20	700.40	700.40	1.83%	14,676
Feb 25, 2026	702.60	705.35	686.00	687.80	687.80	-1.54%	29,147
Feb 24, 2026	701.50	702.00	683.00	698.55	698.55	-0.41%	15,738
Feb 23, 2026	711.00	714.40	696.90	701.40	701.40	-0.43%	32,075
Feb 20, 2026	700.00	711.10	687.00	704.40	704.40	0.56%	15,282
Feb 19, 2026	714.65	741.00	698.15	700.45	700.45	0.46%	66,610
Feb 18, 2026	702.40	704.00	679.00	697.25	697.25	-0.70%	18,529
Feb 17, 2026	685.80	721.70	682.35	702.20	702.20	2.51%	50,410
Feb 16, 2026	679.45	692.40	662.60	685.00	685.00	0.71%	24,271
Feb 13, 2026	691.35	699.50	671.70	680.20	680.20	-4.37%	48,840
Feb 12, 2026	746.00	746.00	698.55	711.25	711.25	-4.65%	38,001
Feb 11, 2026	761.05	771.50	740.05	745.95	745.95	-1.89%	11,117
Feb 10, 2026	771.45	788.30	758.70	760.30	760.30	-1.45%	17,147
Feb 9, 2026	774.70	779.00	760.30	771.45	771.45	1.52%	15,554
Feb 6, 2026	774.10	774.10	755.00	759.90	759.90	-1.83%	20,647
Feb 5, 2026	794.05	794.25	764.20	774.05	774.05	-3.12%	24,383
Feb 4, 2026	816.00	816.00	791.80	798.95	798.95	-2.10%	18,614
Feb 3, 2026	838.90	863.00	795.45	816.10	816.10	-1.19%	48,124
Feb 2, 2026	865.15	867.00	808.30	825.95	825.95	-6.47%	55,824
Feb 1, 2026	824.65	906.35	785.20	883.05	883.05	-3.17%	68,849
Jan 30, 2026	900.90	931.25	900.00	911.95	911.95	1.23%	10,190
Jan 29, 2026	905.00	906.00	886.70	900.85	900.85	-1.00%	15,073
Jan 28, 2026	890.05	913.95	890.05	909.95	909.95	1.73%	7,461
Jan 27, 2026	880.25	900.00	871.70	894.45	894.45	0.32%	15,620
Jan 23, 2026	923.40	923.40	890.00	891.60	891.60	-3.44%	8,820
Jan 22, 2026	895.15	927.00	895.15	923.35	923.35	3.25%	5,545
Jan 21, 2026	897.30	904.35	880.00	894.30	894.30	-1.19%	13,091
Jan 20, 2026	903.15	910.20	882.75	905.05	905.05	0.64%	11,928