BOM:539031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	280.10	281.88	279.60	281.83	281.83	1.09%	137
Mar 9, 2026	286.70	286.70	272.90	278.79	278.79	-1.79%	1,731
Mar 6, 2026	287.00	287.00	283.57	283.86	283.86	-1.08%	484
Mar 5, 2026	284.99	287.27	284.57	286.95	286.95	1.19%	518
Mar 4, 2026	285.00	285.00	281.44	283.58	283.58	-1.76%	748
Mar 2, 2026	298.23	298.23	285.51	288.66	288.66	-1.27%	3,997
Feb 27, 2026	293.81	294.08	292.00	292.38	292.38	-0.69%	68
Feb 26, 2026	294.07	294.70	293.89	294.42	294.42	0.12%	238
Feb 25, 2026	295.24	297.23	294.07	294.07	294.07	-0.15%	1,111
Feb 24, 2026	299.90	301.90	293.43	294.52	294.52	-0.81%	907
Feb 23, 2026	297.79	298.36	294.86	296.94	296.94	0.27%	525
Feb 20, 2026	295.35	296.50	295.35	296.15	296.15	0.47%	27
Feb 19, 2026	298.00	298.90	294.33	294.76	294.76	-1.09%	909
Feb 18, 2026	297.58	298.44	296.74	298.00	298.00	-0.06%	34
Feb 17, 2026	297.95	298.38	296.08	298.18	298.18	0.58%	159
Feb 16, 2026	295.80	296.47	295.68	296.47	296.47	0.40%	265
Feb 13, 2026	299.83	299.83	295.22	295.28	295.28	-1.21%	216
Feb 12, 2026	300.63	300.63	297.64	298.91	298.91	-0.31%	311
Feb 11, 2026	300.98	300.98	299.70	299.83	299.83	-0.15%	79
Feb 10, 2026	300.06	300.76	299.03	300.28	300.28	0.57%	353
Feb 9, 2026	297.48	299.80	296.79	298.59	298.59	0.37%	733
Feb 6, 2026	295.60	297.48	295.60	297.48	297.48	0.40%	2
Feb 5, 2026	296.86	296.86	295.71	296.30	296.30	-0.58%	359
Feb 4, 2026	303.90	303.90	295.71	298.02	298.02	-0.09%	790
Feb 3, 2026	291.68	298.59	291.68	298.28	298.28	2.77%	297
Feb 2, 2026	290.14	290.86	285.00	290.23	290.23	0.03%	1,833
Feb 1, 2026	292.90	293.78	284.85	290.14	290.14	-0.94%	1,128
Jan 30, 2026	294.70	294.70	291.03	292.90	292.90	-0.35%	690
Jan 29, 2026	297.50	297.50	290.00	293.93	293.93	0.52%	374
Jan 28, 2026	291.12	294.15	291.06	292.41	292.41	0.57%	1,146
Jan 27, 2026	289.46	291.22	288.95	290.76	290.76	0.45%	2,595
Jan 23, 2026	293.50	293.50	289.46	289.46	289.46	-0.95%	577
Jan 22, 2026	291.25	292.24	290.92	292.24	292.24	0.46%	387
Jan 21, 2026	288.21	292.80	288.21	290.91	290.91	-0.67%	2,810
Jan 20, 2026	295.20	295.46	291.78	292.87	292.87	-1.08%	138
Jan 19, 2026	296.07	296.49	287.73	296.06	296.06	-0.56%	6,357
Jan 16, 2026	296.69	299.81	296.69	297.73	297.73	0.35%	1,239
Jan 14, 2026	296.97	298.35	295.87	296.68	296.68	-0.27%	379
Jan 13, 2026	302.90	302.90	294.98	297.49	297.49	-0.06%	748
Jan 12, 2026	296.29	297.80	294.69	297.67	297.67	0.17%	2,633
Jan 9, 2026	299.21	299.21	295.77	297.15	297.15	-0.73%	438
Jan 8, 2026	302.91	302.91	299.00	299.34	299.34	-1.17%	101
Jan 7, 2026	303.97	303.97	301.50	302.87	302.87	0.14%	149
Jan 6, 2026	302.77	304.15	301.80	302.46	302.46	-0.10%	200
Jan 5, 2026	309.50	309.50	302.77	302.77	302.77	-0.21%	657
Jan 2, 2026	302.61	304.32	302.61	303.41	303.41	0.26%	2,845
Jan 1, 2026	302.43	302.78	301.56	302.61	302.61	0.03%	183
Dec 31, 2025	297.01	302.55	297.01	302.52	302.52	0.83%	348
Dec 30, 2025	300.00	300.44	298.07	300.02	300.02	0.04%	126
Dec 29, 2025	300.02	300.98	299.82	299.90	299.90	-0.36%	150